Singapore markets open in 8 hours 37 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
308.56-2.90 (-0.93%)
As of 12:22PM EDT. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 2022308.80311.73305.00308.56308.561,341,832
23 Sept 2022311.87315.18305.12311.46311.464,570,800
22 Sept 2022300.80312.61299.96310.87310.875,918,300
21 Sept 2022301.00304.53296.32296.48296.482,241,200
20 Sept 2022303.82303.82298.94301.73301.731,816,800
19 Sept 2022306.48306.52297.65305.09305.092,515,300
16 Sept 2022307.97311.96306.74308.89308.894,380,200
15 Sept 2022309.71312.28305.75309.47309.472,348,100
14 Sept 2022307.21311.81305.90309.61309.612,002,900
13 Sept 2022310.01312.31304.99306.48306.482,272,400
12 Sept 2022318.89320.45314.88315.22315.222,077,400
09 Sept 2022316.45320.17315.22317.70317.702,177,000
08 Sept 2022311.95315.73307.59315.50315.502,212,500
07 Sept 2022308.77312.40304.88311.60311.602,228,100
06 Sept 2022302.95312.83302.23306.82306.822,322,200
02 Sept 2022310.11310.22299.76301.33301.332,524,900
01 Sept 2022301.00309.41300.50309.13309.132,939,200
31 Aug 2022307.14308.82301.11301.23301.233,183,500
30 Aug 2022310.14311.97306.01307.04307.041,980,300
29 Aug 2022313.34314.87309.68310.15310.151,697,000
26 Aug 2022323.59324.59315.27315.56315.561,858,000
25 Aug 2022320.60323.37315.83323.14323.141,977,900
24 Aug 2022316.47320.86315.22318.87318.871,827,000
23 Aug 2022321.24321.84313.87315.10315.102,962,000
22 Aug 2022322.28325.77320.39323.10323.102,488,000
19 Aug 2022317.51325.75317.50322.77322.773,393,100
18 Aug 2022316.75318.96314.20316.72316.722,261,600
17 Aug 2022310.01320.60310.01316.82316.822,747,200
16 Aug 2022313.93314.37309.63310.31310.312,248,000
15 Aug 2022309.21314.61307.31313.94313.942,795,800
12 Aug 2022302.92308.49301.30308.08308.082,305,100
12 Aug 20220.98 Dividend
11 Aug 2022301.03305.42299.63301.17300.192,198,800
10 Aug 2022304.50307.13302.59304.61303.622,351,000
09 Aug 2022305.09306.70301.30303.02302.032,122,900
08 Aug 2022300.65306.12296.53302.50301.523,218,900
05 Aug 2022302.48305.32300.31301.32300.342,814,300
04 Aug 2022310.20310.25302.24305.79304.794,696,300
03 Aug 2022320.63320.98310.22313.83312.815,152,200
02 Aug 2022327.19328.98319.36320.20319.163,405,700
01 Aug 2022327.51330.43323.46324.15323.102,464,300
29 Jul 2022331.06331.06326.82329.69328.623,399,900
28 Jul 2022330.24333.59321.74330.80329.722,350,900
27 Jul 2022328.98330.87325.19328.94327.871,643,000
26 Jul 2022330.99332.57328.61331.56330.481,812,300
25 Jul 2022328.75332.27328.06331.55330.471,741,700
22 Jul 2022326.95329.22325.83328.75327.681,850,800
21 Jul 2022321.45328.05319.71326.92325.861,692,100
20 Jul 2022327.09327.82320.31322.03320.982,051,000
19 Jul 2022324.09327.38321.84326.20325.141,628,100
18 Jul 2022330.12331.97319.71321.77320.722,116,300
15 Jul 2022331.97335.33328.17331.60330.523,340,300
14 Jul 2022317.54327.76315.51326.89325.832,615,700
13 Jul 2022322.01324.68320.83322.46321.412,564,200
12 Jul 2022330.00331.99323.36323.59322.542,058,200
11 Jul 2022330.61332.68329.43331.07329.991,342,600
08 Jul 2022326.55334.52326.16330.47329.391,898,200
07 Jul 2022327.25330.50326.24327.95326.882,395,000
06 Jul 2022328.00332.74326.75330.15329.082,252,500
05 Jul 2022322.44327.43318.93327.18326.122,107,700
01 Jul 2022323.88325.40317.76324.71323.651,817,800
30 Jun 2022322.13327.05320.01324.23323.172,732,900
29 Jun 2022318.16324.70317.65323.00321.952,562,500
28 Jun 2022326.52329.07316.76317.62316.592,742,900
27 Jun 2022324.23330.85322.00327.27326.213,218,900
24 Jun 2022319.55325.82319.01325.62324.565,449,900
23 Jun 2022309.50313.19307.19312.72311.703,729,300
22 Jun 2022296.96309.65296.43306.69305.694,535,700
21 Jun 2022292.38299.28290.31297.34296.372,821,300
17 Jun 2022290.01300.99289.68290.90289.956,900,000
16 Jun 2022290.20290.20283.11288.07287.132,628,600
15 Jun 2022291.60296.34288.53292.99292.041,970,100
14 Jun 2022289.17292.00287.29290.79289.842,422,600
13 Jun 2022290.43293.16288.51291.28290.332,898,800
10 Jun 2022299.23301.66296.87297.01296.042,469,800
09 Jun 2022311.60311.92303.11303.25302.261,963,300
08 Jun 2022312.43315.50310.81313.49312.472,684,500
07 Jun 2022303.99312.15303.02312.10311.083,652,800
06 Jun 2022315.13315.13303.09303.36302.373,734,400
03 Jun 2022302.16305.81300.70301.65300.672,490,000
02 Jun 2022310.57310.67298.17302.43301.453,703,300
01 Jun 2022313.44313.90305.59311.08310.072,731,500
31 May 2022316.63318.46309.03313.44312.426,298,900
27 May 2022312.65324.08311.26323.48322.433,694,300
26 May 2022305.23313.91303.61313.46312.443,284,200
25 May 2022307.00310.42304.64307.01306.013,195,700
24 May 2022303.71307.67299.80305.96304.962,804,900
23 May 2022300.60304.92299.35302.60301.622,873,600
20 May 2022290.73299.24288.92298.85297.883,129,100
19 May 2022293.58293.58284.37286.27285.343,157,400
18 May 2022300.00302.60294.03295.19294.232,161,400
17 May 2022300.00303.40293.39301.40300.422,553,000
16 May 2022292.11309.44291.60299.38298.415,118,300
13 May 2022292.63292.80286.51291.63290.682,337,700
13 May 20220.98 Dividend
12 May 2022283.33291.99283.33291.80289.872,370,000
11 May 2022283.67294.50283.00286.69284.802,625,200
10 May 2022292.00293.43285.00285.70283.813,140,800
09 May 2022293.51294.93286.65289.23287.323,460,500
06 May 2022290.17298.25288.52296.90294.942,931,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...