Singapore markets close in 7 hours 58 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
299.38+7.75 (+2.66%)
At close: 04:03PM EDT
300.00 +0.62 (+0.21%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 2022292.11309.37291.55299.38299.385,118,315
13 May 2022292.63292.80286.51291.63291.632,337,400
13 May 20220.98 Dividend
12 May 2022283.33291.99283.33291.80290.822,370,000
11 May 2022283.67294.50283.00286.69285.732,625,200
10 May 2022292.00293.43285.00285.70284.743,140,800
09 May 2022293.51294.93286.65289.23288.263,460,500
06 May 2022290.17298.25288.52296.90295.902,930,800
05 May 2022293.42294.99288.30292.37291.393,120,200
04 May 2022288.50296.98284.12294.90293.912,743,600
03 May 2022288.63289.81284.11288.07287.102,109,500
02 May 2022291.23292.84284.28289.56288.592,789,900
29 Apr 2022295.79297.31289.14292.13291.153,910,300
28 Apr 2022295.99300.51288.56297.27296.275,886,900
27 Apr 2022283.10288.13280.59285.09284.132,352,100
26 Apr 2022286.18290.21282.79282.83281.882,166,600
25 Apr 2022278.75285.95276.83285.20284.242,410,200
22 Apr 2022289.30289.62278.40278.73277.792,772,600
21 Apr 2022292.92293.45286.66289.61288.642,716,800
20 Apr 2022297.02299.00292.30292.92291.942,608,600
19 Apr 2022298.41299.69293.80297.01296.012,021,700
18 Apr 2022301.07302.06296.80298.82297.821,581,400
14 Apr 2022303.75304.47300.19301.86300.851,898,100
13 Apr 2022307.28308.30300.41302.67301.652,528,700
12 Apr 2022306.58309.61304.18308.08307.052,688,100
11 Apr 2022313.09313.76308.05308.96307.922,178,100
08 Apr 2022308.00312.38307.95311.69310.643,024,700
07 Apr 2022305.00314.00305.00308.43307.394,270,800
06 Apr 2022296.09306.56294.77305.84304.814,672,900
05 Apr 2022291.72295.83289.10292.49291.512,324,200
04 Apr 2022292.75294.98290.95291.42290.443,014,100
01 Apr 2022286.15293.14284.00292.67291.693,066,200
31 Mar 2022289.37291.80285.92286.37285.413,227,600
30 Mar 2022290.58292.29287.99289.89288.922,220,100
29 Mar 2022292.03293.14287.58288.39287.422,798,100
28 Mar 2022291.33292.45288.31291.66290.682,195,000
25 Mar 2022288.50291.65286.58289.02288.052,399,800
24 Mar 2022286.29288.85284.66287.69286.722,412,400
23 Mar 2022284.42288.18283.35284.19283.243,149,200
22 Mar 2022289.67290.56283.39285.02284.063,791,600
21 Mar 2022287.76295.33287.76289.64288.673,495,700
18 Mar 2022285.84291.35284.86287.64286.674,557,900
17 Mar 2022277.01285.89276.45285.51284.553,270,100
16 Mar 2022277.85278.61273.01276.44275.513,148,600
15 Mar 2022269.87276.48269.87275.46274.534,396,900
14 Mar 2022268.99270.90267.32269.00268.102,713,800
11 Mar 2022265.07271.72265.07266.30265.412,469,600
10 Mar 2022262.84267.73262.84266.02265.132,797,200
09 Mar 2022263.30267.79262.07262.79261.912,965,900
08 Mar 2022259.93265.30258.91259.93259.063,482,600
07 Mar 2022259.86263.63257.86261.64260.763,074,800
04 Mar 2022256.21263.46255.52262.87261.993,497,100
03 Mar 2022254.83259.58254.39258.64257.773,153,700
02 Mar 2022249.88256.48249.06254.17253.322,452,000
01 Mar 2022247.56250.34245.44249.50248.662,873,200
28 Feb 2022246.14250.06244.59249.95249.113,188,800
25 Feb 2022243.84252.90243.73250.85250.012,442,200
24 Feb 2022235.18243.93234.00243.08242.263,272,300
23 Feb 2022240.55242.68238.02238.31237.512,296,300
22 Feb 2022239.21240.86237.52239.13238.332,936,700
18 Feb 2022238.02242.43238.02240.31239.502,517,900
17 Feb 2022245.58245.59240.41240.97240.162,059,100
16 Feb 2022242.58247.02242.58245.58244.762,459,000
15 Feb 2022236.65244.79236.65243.84243.023,409,600
14 Feb 2022234.00236.88231.87234.69233.902,572,000
14 Feb 20220.98 Dividend
11 Feb 2022239.23240.63234.85235.74233.972,054,300
10 Feb 2022239.90244.09238.11239.64237.842,283,100
09 Feb 2022241.26244.46241.06243.27241.451,759,900
08 Feb 2022241.90242.89237.47239.91238.112,615,000
07 Feb 2022242.41244.03240.30243.55241.723,948,300
04 Feb 2022242.72244.10241.22242.27240.453,569,300
03 Feb 2022247.50248.12241.10244.81242.973,473,600
02 Feb 2022245.35251.88244.03250.83248.952,586,700
01 Feb 2022247.05248.84243.26248.28246.422,449,400
31 Jan 2022243.27245.49241.92245.39243.553,237,100
28 Jan 2022237.49245.22235.05245.10243.263,081,100
27 Jan 2022239.98243.27235.76236.72234.942,178,500
26 Jan 2022239.63242.43235.91237.86236.082,913,200
25 Jan 2022236.81241.53235.12239.46237.662,525,100
24 Jan 2022242.55243.76232.68240.42238.623,712,800
21 Jan 2022246.88247.88242.12243.06241.242,788,600
20 Jan 2022245.58247.95242.50243.13241.312,655,400
19 Jan 2022246.33250.41244.73245.05243.212,487,600
18 Jan 2022242.75248.52242.09247.07245.223,241,200
14 Jan 2022250.15250.54242.90244.12242.292,894,300
13 Jan 2022254.07255.50248.55249.67247.803,726,500
12 Jan 2022252.90257.44250.97255.92254.006,562,800
11 Jan 2022261.59262.41257.06262.32260.352,294,000
10 Jan 2022258.19260.16255.89260.11258.162,576,700
07 Jan 2022259.74261.25256.71259.50257.552,245,100
06 Jan 2022260.10261.30255.46259.33257.382,863,200
05 Jan 2022268.16268.77260.42260.65258.693,004,200
04 Jan 2022269.00269.88263.58266.81264.812,340,500
03 Jan 2022274.41274.41267.06271.73269.692,621,300
31 Dec 2021277.47278.73276.01276.22274.151,315,700
30 Dec 2021279.19280.65276.37277.25275.171,181,500
29 Dec 2021275.82279.36275.74278.42276.331,112,300
28 Dec 2021279.34279.40275.89276.43274.361,033,900
27 Dec 2021275.04280.30274.72278.41276.321,677,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...