Singapore markets close in 7 hours 58 minutes
Straits Times Index
3,191.16 +25.98 (+0.82%) Nikkei
26,557.91 +10.86 (+0.04%) Hang Seng
19,950.21 +51.44 (+0.26%) FTSE 100
7,464.80 +46.65 (+0.63%) BTC-USD
30,135.08 -934.11 (-3.01%) CMC Crypto 200
675.01 +432.33 (+178.15%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | 292.11 | 309.37 | 291.55 | 299.38 | 299.38 | 5,118,315 |
| 13 May 2022 | 292.63 | 292.80 | 286.51 | 291.63 | 291.63 | 2,337,400 |
| 13 May 2022 | 0.98 Dividend | |||||
| 12 May 2022 | 283.33 | 291.99 | 283.33 | 291.80 | 290.82 | 2,370,000 |
| 11 May 2022 | 283.67 | 294.50 | 283.00 | 286.69 | 285.73 | 2,625,200 |
| 10 May 2022 | 292.00 | 293.43 | 285.00 | 285.70 | 284.74 | 3,140,800 |
| 09 May 2022 | 293.51 | 294.93 | 286.65 | 289.23 | 288.26 | 3,460,500 |
| 06 May 2022 | 290.17 | 298.25 | 288.52 | 296.90 | 295.90 | 2,930,800 |
| 05 May 2022 | 293.42 | 294.99 | 288.30 | 292.37 | 291.39 | 3,120,200 |
| 04 May 2022 | 288.50 | 296.98 | 284.12 | 294.90 | 293.91 | 2,743,600 |
| 03 May 2022 | 288.63 | 289.81 | 284.11 | 288.07 | 287.10 | 2,109,500 |
| 02 May 2022 | 291.23 | 292.84 | 284.28 | 289.56 | 288.59 | 2,789,900 |
| 29 Apr 2022 | 295.79 | 297.31 | 289.14 | 292.13 | 291.15 | 3,910,300 |
| 28 Apr 2022 | 295.99 | 300.51 | 288.56 | 297.27 | 296.27 | 5,886,900 |
| 27 Apr 2022 | 283.10 | 288.13 | 280.59 | 285.09 | 284.13 | 2,352,100 |
| 26 Apr 2022 | 286.18 | 290.21 | 282.79 | 282.83 | 281.88 | 2,166,600 |
| 25 Apr 2022 | 278.75 | 285.95 | 276.83 | 285.20 | 284.24 | 2,410,200 |
| 22 Apr 2022 | 289.30 | 289.62 | 278.40 | 278.73 | 277.79 | 2,772,600 |
| 21 Apr 2022 | 292.92 | 293.45 | 286.66 | 289.61 | 288.64 | 2,716,800 |
| 20 Apr 2022 | 297.02 | 299.00 | 292.30 | 292.92 | 291.94 | 2,608,600 |
| 19 Apr 2022 | 298.41 | 299.69 | 293.80 | 297.01 | 296.01 | 2,021,700 |
| 18 Apr 2022 | 301.07 | 302.06 | 296.80 | 298.82 | 297.82 | 1,581,400 |
| 14 Apr 2022 | 303.75 | 304.47 | 300.19 | 301.86 | 300.85 | 1,898,100 |
| 13 Apr 2022 | 307.28 | 308.30 | 300.41 | 302.67 | 301.65 | 2,528,700 |
| 12 Apr 2022 | 306.58 | 309.61 | 304.18 | 308.08 | 307.05 | 2,688,100 |
| 11 Apr 2022 | 313.09 | 313.76 | 308.05 | 308.96 | 307.92 | 2,178,100 |
| 08 Apr 2022 | 308.00 | 312.38 | 307.95 | 311.69 | 310.64 | 3,024,700 |
| 07 Apr 2022 | 305.00 | 314.00 | 305.00 | 308.43 | 307.39 | 4,270,800 |
| 06 Apr 2022 | 296.09 | 306.56 | 294.77 | 305.84 | 304.81 | 4,672,900 |
| 05 Apr 2022 | 291.72 | 295.83 | 289.10 | 292.49 | 291.51 | 2,324,200 |
| 04 Apr 2022 | 292.75 | 294.98 | 290.95 | 291.42 | 290.44 | 3,014,100 |
| 01 Apr 2022 | 286.15 | 293.14 | 284.00 | 292.67 | 291.69 | 3,066,200 |
| 31 Mar 2022 | 289.37 | 291.80 | 285.92 | 286.37 | 285.41 | 3,227,600 |
| 30 Mar 2022 | 290.58 | 292.29 | 287.99 | 289.89 | 288.92 | 2,220,100 |
| 29 Mar 2022 | 292.03 | 293.14 | 287.58 | 288.39 | 287.42 | 2,798,100 |
| 28 Mar 2022 | 291.33 | 292.45 | 288.31 | 291.66 | 290.68 | 2,195,000 |
| 25 Mar 2022 | 288.50 | 291.65 | 286.58 | 289.02 | 288.05 | 2,399,800 |
| 24 Mar 2022 | 286.29 | 288.85 | 284.66 | 287.69 | 286.72 | 2,412,400 |
| 23 Mar 2022 | 284.42 | 288.18 | 283.35 | 284.19 | 283.24 | 3,149,200 |
| 22 Mar 2022 | 289.67 | 290.56 | 283.39 | 285.02 | 284.06 | 3,791,600 |
| 21 Mar 2022 | 287.76 | 295.33 | 287.76 | 289.64 | 288.67 | 3,495,700 |
| 18 Mar 2022 | 285.84 | 291.35 | 284.86 | 287.64 | 286.67 | 4,557,900 |
| 17 Mar 2022 | 277.01 | 285.89 | 276.45 | 285.51 | 284.55 | 3,270,100 |
| 16 Mar 2022 | 277.85 | 278.61 | 273.01 | 276.44 | 275.51 | 3,148,600 |
| 15 Mar 2022 | 269.87 | 276.48 | 269.87 | 275.46 | 274.53 | 4,396,900 |
| 14 Mar 2022 | 268.99 | 270.90 | 267.32 | 269.00 | 268.10 | 2,713,800 |
| 11 Mar 2022 | 265.07 | 271.72 | 265.07 | 266.30 | 265.41 | 2,469,600 |
| 10 Mar 2022 | 262.84 | 267.73 | 262.84 | 266.02 | 265.13 | 2,797,200 |
| 09 Mar 2022 | 263.30 | 267.79 | 262.07 | 262.79 | 261.91 | 2,965,900 |
| 08 Mar 2022 | 259.93 | 265.30 | 258.91 | 259.93 | 259.06 | 3,482,600 |
| 07 Mar 2022 | 259.86 | 263.63 | 257.86 | 261.64 | 260.76 | 3,074,800 |
| 04 Mar 2022 | 256.21 | 263.46 | 255.52 | 262.87 | 261.99 | 3,497,100 |
| 03 Mar 2022 | 254.83 | 259.58 | 254.39 | 258.64 | 257.77 | 3,153,700 |
| 02 Mar 2022 | 249.88 | 256.48 | 249.06 | 254.17 | 253.32 | 2,452,000 |
| 01 Mar 2022 | 247.56 | 250.34 | 245.44 | 249.50 | 248.66 | 2,873,200 |
| 28 Feb 2022 | 246.14 | 250.06 | 244.59 | 249.95 | 249.11 | 3,188,800 |
| 25 Feb 2022 | 243.84 | 252.90 | 243.73 | 250.85 | 250.01 | 2,442,200 |
| 24 Feb 2022 | 235.18 | 243.93 | 234.00 | 243.08 | 242.26 | 3,272,300 |
| 23 Feb 2022 | 240.55 | 242.68 | 238.02 | 238.31 | 237.51 | 2,296,300 |
| 22 Feb 2022 | 239.21 | 240.86 | 237.52 | 239.13 | 238.33 | 2,936,700 |
| 18 Feb 2022 | 238.02 | 242.43 | 238.02 | 240.31 | 239.50 | 2,517,900 |
| 17 Feb 2022 | 245.58 | 245.59 | 240.41 | 240.97 | 240.16 | 2,059,100 |
| 16 Feb 2022 | 242.58 | 247.02 | 242.58 | 245.58 | 244.76 | 2,459,000 |
| 15 Feb 2022 | 236.65 | 244.79 | 236.65 | 243.84 | 243.02 | 3,409,600 |
| 14 Feb 2022 | 234.00 | 236.88 | 231.87 | 234.69 | 233.90 | 2,572,000 |
| 14 Feb 2022 | 0.98 Dividend | |||||
| 11 Feb 2022 | 239.23 | 240.63 | 234.85 | 235.74 | 233.97 | 2,054,300 |
| 10 Feb 2022 | 239.90 | 244.09 | 238.11 | 239.64 | 237.84 | 2,283,100 |
| 09 Feb 2022 | 241.26 | 244.46 | 241.06 | 243.27 | 241.45 | 1,759,900 |
| 08 Feb 2022 | 241.90 | 242.89 | 237.47 | 239.91 | 238.11 | 2,615,000 |
| 07 Feb 2022 | 242.41 | 244.03 | 240.30 | 243.55 | 241.72 | 3,948,300 |
| 04 Feb 2022 | 242.72 | 244.10 | 241.22 | 242.27 | 240.45 | 3,569,300 |
| 03 Feb 2022 | 247.50 | 248.12 | 241.10 | 244.81 | 242.97 | 3,473,600 |
| 02 Feb 2022 | 245.35 | 251.88 | 244.03 | 250.83 | 248.95 | 2,586,700 |
| 01 Feb 2022 | 247.05 | 248.84 | 243.26 | 248.28 | 246.42 | 2,449,400 |
| 31 Jan 2022 | 243.27 | 245.49 | 241.92 | 245.39 | 243.55 | 3,237,100 |
| 28 Jan 2022 | 237.49 | 245.22 | 235.05 | 245.10 | 243.26 | 3,081,100 |
| 27 Jan 2022 | 239.98 | 243.27 | 235.76 | 236.72 | 234.94 | 2,178,500 |
| 26 Jan 2022 | 239.63 | 242.43 | 235.91 | 237.86 | 236.08 | 2,913,200 |
| 25 Jan 2022 | 236.81 | 241.53 | 235.12 | 239.46 | 237.66 | 2,525,100 |
| 24 Jan 2022 | 242.55 | 243.76 | 232.68 | 240.42 | 238.62 | 3,712,800 |
| 21 Jan 2022 | 246.88 | 247.88 | 242.12 | 243.06 | 241.24 | 2,788,600 |
| 20 Jan 2022 | 245.58 | 247.95 | 242.50 | 243.13 | 241.31 | 2,655,400 |
| 19 Jan 2022 | 246.33 | 250.41 | 244.73 | 245.05 | 243.21 | 2,487,600 |
| 18 Jan 2022 | 242.75 | 248.52 | 242.09 | 247.07 | 245.22 | 3,241,200 |
| 14 Jan 2022 | 250.15 | 250.54 | 242.90 | 244.12 | 242.29 | 2,894,300 |
| 13 Jan 2022 | 254.07 | 255.50 | 248.55 | 249.67 | 247.80 | 3,726,500 |
| 12 Jan 2022 | 252.90 | 257.44 | 250.97 | 255.92 | 254.00 | 6,562,800 |
| 11 Jan 2022 | 261.59 | 262.41 | 257.06 | 262.32 | 260.35 | 2,294,000 |
| 10 Jan 2022 | 258.19 | 260.16 | 255.89 | 260.11 | 258.16 | 2,576,700 |
| 07 Jan 2022 | 259.74 | 261.25 | 256.71 | 259.50 | 257.55 | 2,245,100 |
| 06 Jan 2022 | 260.10 | 261.30 | 255.46 | 259.33 | 257.38 | 2,863,200 |
| 05 Jan 2022 | 268.16 | 268.77 | 260.42 | 260.65 | 258.69 | 3,004,200 |
| 04 Jan 2022 | 269.00 | 269.88 | 263.58 | 266.81 | 264.81 | 2,340,500 |
| 03 Jan 2022 | 274.41 | 274.41 | 267.06 | 271.73 | 269.69 | 2,621,300 |
| 31 Dec 2021 | 277.47 | 278.73 | 276.01 | 276.22 | 274.15 | 1,315,700 |
| 30 Dec 2021 | 279.19 | 280.65 | 276.37 | 277.25 | 275.17 | 1,181,500 |
| 29 Dec 2021 | 275.82 | 279.36 | 275.74 | 278.42 | 276.33 | 1,112,300 |
| 28 Dec 2021 | 279.34 | 279.40 | 275.89 | 276.43 | 274.36 | 1,033,900 |
| 27 Dec 2021 | 275.04 | 280.30 | 274.72 | 278.41 | 276.32 | 1,677,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
