Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
585.68+1.64 (+0.28%)
At close: 04:00PM EST
585.05 -0.63 (-0.11%)
Pre-market: 04:38AM EST
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 2023582.13587.09574.33585.68585.682,576,600
01 Dec 2023591.70601.97583.00584.04584.043,635,900
30 Nov 2023591.46596.23586.21591.04591.045,658,400
29 Nov 2023592.20594.54584.44591.86591.861,908,600
28 Nov 2023592.00595.38589.36591.60591.601,793,900
27 Nov 2023601.17603.69591.14591.53591.532,630,700
24 Nov 2023598.36603.50596.98601.10601.101,341,700
22 Nov 2023595.40599.18586.75595.09595.092,052,200
21 Nov 2023598.44601.56591.77592.60592.601,851,600
20 Nov 2023591.44604.86590.69597.60597.602,827,200
17 Nov 2023592.45596.18587.21591.71591.712,628,200
16 Nov 2023591.50595.09581.75588.75588.753,030,500
15 Nov 2023610.88612.91584.42588.54588.544,287,000
14 Nov 2023608.22616.04602.67610.82610.823,827,600
14 Nov 20231.13 Dividend
13 Nov 2023594.35618.75578.15612.71611.585,744,800
10 Nov 2023595.00598.86586.00597.71596.613,645,900
09 Nov 2023614.76615.65583.43591.32590.236,279,800
08 Nov 2023607.66625.87592.18619.13617.997,776,400
07 Nov 2023597.00601.94590.13599.93598.823,168,200
06 Nov 2023571.10597.71571.01595.19594.093,978,500
03 Nov 2023578.43583.00567.18567.81566.763,055,400
02 Nov 2023578.33597.44571.99580.29579.225,181,300
01 Nov 2023555.00558.43551.26554.46553.442,935,900
31 Oct 2023568.97569.61547.61553.93552.913,661,400
30 Oct 2023571.21573.21562.55565.71564.672,290,900
27 Oct 2023563.01570.81556.64560.23559.202,717,400
26 Oct 2023580.00581.00566.16568.10567.052,846,500
25 Oct 2023596.94599.70585.87586.46585.382,283,300
24 Oct 2023580.00594.52579.11592.43591.342,633,000
23 Oct 2023586.06588.34576.14576.65575.592,781,900
20 Oct 2023590.00596.92580.88584.64583.563,666,500
19 Oct 2023605.00605.00578.34590.80589.713,493,700
18 Oct 2023607.24615.88603.24607.24606.122,049,100
17 Oct 2023619.00620.40602.53608.31607.192,911,700
16 Oct 2023610.99621.98608.43616.64615.502,941,500
13 Oct 2023617.89629.97602.56609.20608.083,963,800
12 Oct 2023605.46613.00602.20610.50609.374,063,500
11 Oct 2023596.20608.79585.01605.28604.165,850,600
10 Oct 2023570.00585.95569.73579.31578.243,526,700
09 Oct 2023564.02579.79563.58571.76570.714,208,100
06 Oct 2023544.00566.36542.71565.22564.184,743,100
05 Oct 2023533.54542.50531.61541.48540.482,950,700
04 Oct 2023525.56536.17523.63531.46530.482,220,400
03 Oct 2023536.00537.34516.57525.19524.223,266,100
02 Oct 2023536.01540.64526.81538.29537.302,810,100
29 Sept 2023545.49546.09532.20537.13536.142,967,100
28 Sept 2023551.32551.68541.40544.45543.452,178,800
27 Sept 2023549.89551.69543.67549.76548.752,004,200
26 Sept 2023550.70554.13548.00550.01549.001,864,300
25 Sept 2023550.10552.66545.75552.29551.271,686,500
22 Sept 2023548.81555.49547.63550.54549.522,353,800
21 Sept 2023567.19568.00542.50550.13549.124,049,900
20 Sept 2023573.42575.25569.19569.64568.591,869,900
19 Sept 2023571.62578.41570.63574.96573.902,185,100
18 Sept 2023578.00578.00564.41571.28570.232,723,600
15 Sept 2023592.00594.06575.06575.66574.605,938,300
14 Sept 2023599.24601.84590.01591.61590.523,244,800
13 Sept 2023594.66600.75591.70598.88597.783,126,600
12 Sept 2023590.97601.13587.85599.30598.193,212,100
11 Sept 2023587.15598.16584.48595.56594.463,876,500
08 Sept 2023572.33587.55571.22586.46585.384,308,300
07 Sept 2023564.19576.31562.62573.23572.173,707,100
06 Sept 2023561.02561.59552.70559.95558.922,424,300
05 Sept 2023559.23561.93556.71558.19557.162,257,200
01 Sept 2023556.32559.21553.51557.11556.082,030,000
31 Aug 2023547.02557.41543.00554.20553.183,043,400
30 Aug 2023555.01557.75547.04547.99546.982,191,100
29 Aug 2023553.45556.35549.86553.90552.881,701,200
28 Aug 2023550.13556.23550.12553.92552.901,373,700
25 Aug 2023549.63556.10547.08553.65552.631,847,600
24 Aug 2023552.70556.98547.30548.00546.991,776,700
23 Aug 2023556.72557.40548.21553.36552.342,121,300
22 Aug 2023549.53556.10547.28553.66552.641,937,100
21 Aug 2023546.99553.50545.75550.05549.042,305,400
18 Aug 2023535.03547.77533.90546.43545.422,957,800
17 Aug 2023543.21548.80537.39537.66536.672,549,900
16 Aug 2023547.40552.87542.50546.24545.232,597,100
15 Aug 2023537.73547.29533.78546.62545.612,826,800
14 Aug 2023531.28542.30529.25538.00537.013,981,100
14 Aug 20231.13 Dividend
11 Aug 2023523.72531.81520.00528.28526.182,523,500
10 Aug 2023523.47528.74519.99521.34519.274,108,500
09 Aug 2023520.37532.53516.89526.23524.145,376,600
08 Aug 2023506.00538.00502.71521.60519.5215,094,500
07 Aug 2023453.25455.00450.58454.08452.272,446,400
04 Aug 2023449.24452.47446.89449.49447.701,869,800
03 Aug 2023450.78454.10448.26449.16447.372,414,100
02 Aug 2023455.23461.64451.32454.48452.672,366,600
01 Aug 2023455.35457.37451.45453.09451.291,738,200
31 Jul 2023459.02459.02450.80454.55452.742,110,200
28 Jul 2023455.13459.57451.78458.48456.661,437,600
27 Jul 2023453.32458.68452.25454.99453.181,883,500
26 Jul 2023455.00455.00446.56453.59451.791,959,800
25 Jul 2023457.76460.92456.60457.54455.721,737,800
24 Jul 2023462.00465.64457.67459.32457.492,190,700
21 Jul 2023465.41467.04461.97462.04460.202,226,700
20 Jul 2023455.15465.22455.00463.82461.972,624,200
19 Jul 2023451.40455.00448.56453.56451.762,212,800
18 Jul 2023446.95453.32445.04451.20449.402,237,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...