Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 752.64 | 752.64 | 728.78 | 732.20 | 732.20 | 2,052,830 |
| Apr 23, 2024 | 741.20 | 746.16 | 731.44 | 745.69 | 745.69 | 2,042,000 |
| Apr 22, 2024 | 729.74 | 737.88 | 725.42 | 731.33 | 731.33 | 2,354,100 |
| Apr 19, 2024 | 749.16 | 750.01 | 722.07 | 726.31 | 726.31 | 3,503,900 |
| Apr 18, 2024 | 749.42 | 752.20 | 743.77 | 745.95 | 745.95 | 1,717,300 |
| Apr 17, 2024 | 759.20 | 771.83 | 744.88 | 750.77 | 750.77 | 3,069,400 |
| Apr 16, 2024 | 751.68 | 753.14 | 743.00 | 746.74 | 746.74 | 2,569,800 |
| Apr 15, 2024 | 760.07 | 768.00 | 749.52 | 750.77 | 750.77 | 2,358,600 |
| Apr 12, 2024 | 759.57 | 763.50 | 749.79 | 751.64 | 751.64 | 2,490,000 |
| Apr 11, 2024 | 759.78 | 763.33 | 750.67 | 759.59 | 759.59 | 1,594,800 |
| Apr 10, 2024 | 751.28 | 765.26 | 746.83 | 761.98 | 761.98 | 1,700,300 |
| Apr 09, 2024 | 777.64 | 777.82 | 750.65 | 757.24 | 757.24 | 2,464,800 |
| Apr 08, 2024 | 785.02 | 785.20 | 773.35 | 777.29 | 777.29 | 1,664,200 |
| Apr 05, 2024 | 765.47 | 786.71 | 763.09 | 784.21 | 784.21 | 2,111,900 |
| Apr 04, 2024 | 781.54 | 787.90 | 767.82 | 768.08 | 768.08 | 2,354,000 |
| Apr 03, 2024 | 765.69 | 787.25 | 765.41 | 775.99 | 775.99 | 3,044,900 |
| Apr 02, 2024 | 755.07 | 765.07 | 753.50 | 763.96 | 763.96 | 2,596,800 |
| Apr 01, 2024 | 776.00 | 777.50 | 753.82 | 760.55 | 760.55 | 2,921,300 |
| Mar 28, 2024 | 780.32 | 793.67 | 776.44 | 777.96 | 777.96 | 3,209,400 |
| Mar 27, 2024 | 778.71 | 785.26 | 767.38 | 778.18 | 778.18 | 2,297,700 |
| Mar 26, 2024 | 774.20 | 778.33 | 769.00 | 774.90 | 774.90 | 2,099,000 |
| Mar 25, 2024 | 771.10 | 778.49 | 768.15 | 773.14 | 773.14 | 1,806,600 |
| Mar 22, 2024 | 770.00 | 777.00 | 767.28 | 770.61 | 770.61 | 1,979,700 |
| Mar 21, 2024 | 774.00 | 780.54 | 758.88 | 770.26 | 770.26 | 3,013,200 |
| Mar 20, 2024 | 770.11 | 773.16 | 756.64 | 772.86 | 772.86 | 2,038,000 |
| Mar 19, 2024 | 758.44 | 773.85 | 755.00 | 772.78 | 772.78 | 2,557,100 |
| Mar 18, 2024 | 762.28 | 769.68 | 758.25 | 762.66 | 762.66 | 2,521,400 |
| Mar 15, 2024 | 755.38 | 760.89 | 747.71 | 754.17 | 754.17 | 3,729,300 |
| Mar 14, 2024 | 764.95 | 768.00 | 749.40 | 760.73 | 760.73 | 2,647,500 |
| Mar 13, 2024 | 757.00 | 760.77 | 745.71 | 757.84 | 757.84 | 2,357,500 |
| Mar 12, 2024 | 740.96 | 755.97 | 738.01 | 754.95 | 754.95 | 2,701,700 |
| Mar 11, 2024 | 752.21 | 756.80 | 727.62 | 734.37 | 734.37 | 3,968,900 |
| Mar 08, 2024 | 780.00 | 780.00 | 755.00 | 762.14 | 762.14 | 4,042,900 |
| Mar 07, 2024 | 771.84 | 792.99 | 761.12 | 780.16 | 780.16 | 3,977,400 |
| Mar 06, 2024 | 784.29 | 787.85 | 774.00 | 779.77 | 779.77 | 2,518,600 |
| Mar 05, 2024 | 785.31 | 788.53 | 769.28 | 777.59 | 777.59 | 3,168,700 |
| Mar 04, 2024 | 796.44 | 800.78 | 786.16 | 792.28 | 792.28 | 3,855,600 |
| Mar 01, 2024 | 769.02 | 784.08 | 764.13 | 782.12 | 782.12 | 4,240,500 |
| Feb 29, 2024 | 753.08 | 756.46 | 744.03 | 753.68 | 753.68 | 3,905,400 |
| Feb 28, 2024 | 762.25 | 763.00 | 751.66 | 757.64 | 757.64 | 2,716,300 |
| Feb 27, 2024 | 754.90 | 772.95 | 745.44 | 765.00 | 765.00 | 2,716,700 |
| Feb 26, 2024 | 771.30 | 780.22 | 769.12 | 771.92 | 771.92 | 2,243,800 |
| Feb 23, 2024 | 774.00 | 777.65 | 762.26 | 769.54 | 769.54 | 2,394,800 |
| Feb 22, 2024 | 763.58 | 775.12 | 756.27 | 769.64 | 769.64 | 3,167,400 |
| Feb 21, 2024 | 738.08 | 749.50 | 733.24 | 745.91 | 745.91 | 3,548,700 |
| Feb 20, 2024 | 790.00 | 793.38 | 753.20 | 755.66 | 755.66 | 4,701,100 |
| Feb 16, 2024 | 771.03 | 794.47 | 763.50 | 782.06 | 782.06 | 5,000,700 |
| Feb 15, 2024 | 755.80 | 762.99 | 750.01 | 757.78 | 757.78 | 2,507,000 |
| Feb 14, 2024 | 745.82 | 764.05 | 745.00 | 757.31 | 757.31 | 3,394,300 |
| Feb 14, 2024 | 1.3 Dividend | |||||
| Feb 13, 2024 | 730.18 | 742.98 | 730.18 | 742.97 | 741.67 | 2,860,300 |
| Feb 12, 2024 | 740.80 | 740.80 | 726.45 | 737.26 | 735.97 | 2,932,300 |
| Feb 09, 2024 | 735.50 | 745.70 | 733.61 | 740.16 | 738.86 | 2,833,900 |
| Feb 08, 2024 | 728.32 | 741.00 | 725.75 | 735.68 | 734.39 | 4,636,900 |
| Feb 07, 2024 | 710.38 | 740.99 | 707.02 | 725.38 | 724.11 | 5,798,000 |
| Feb 06, 2024 | 742.00 | 742.00 | 691.10 | 705.03 | 703.80 | 8,187,300 |
| Feb 05, 2024 | 691.02 | 711.88 | 682.53 | 706.20 | 704.96 | 7,602,400 |
| Feb 02, 2024 | 662.38 | 672.62 | 659.74 | 667.65 | 666.48 | 3,018,000 |
| Feb 01, 2024 | 647.33 | 660.52 | 643.17 | 660.43 | 659.27 | 2,494,300 |
| Jan 31, 2024 | 650.38 | 663.55 | 637.00 | 645.61 | 644.48 | 4,719,000 |
| Jan 30, 2024 | 645.70 | 646.80 | 641.00 | 644.98 | 643.85 | 2,006,100 |
| Jan 29, 2024 | 641.50 | 645.65 | 639.77 | 645.00 | 643.87 | 2,718,500 |
| Jan 26, 2024 | 637.35 | 639.60 | 630.50 | 639.25 | 638.13 | 2,410,300 |
| Jan 25, 2024 | 627.37 | 632.61 | 624.68 | 627.62 | 626.52 | 2,407,900 |
| Jan 24, 2024 | 633.52 | 643.17 | 632.00 | 633.70 | 632.59 | 2,276,900 |
| Jan 23, 2024 | 627.69 | 630.00 | 614.82 | 629.68 | 628.58 | 2,525,000 |
| Jan 22, 2024 | 630.00 | 632.64 | 625.00 | 630.88 | 629.78 | 2,030,200 |
| Jan 19, 2024 | 622.39 | 629.59 | 620.00 | 628.58 | 627.48 | 3,120,500 |
| Jan 18, 2024 | 621.28 | 623.88 | 612.70 | 623.35 | 622.26 | 3,385,000 |
| Jan 17, 2024 | 639.45 | 640.52 | 625.19 | 628.91 | 627.81 | 2,124,100 |
| Jan 16, 2024 | 643.91 | 647.73 | 633.67 | 634.57 | 633.46 | 2,413,600 |
| Jan 12, 2024 | 638.20 | 644.00 | 633.01 | 642.92 | 641.80 | 2,066,400 |
| Jan 11, 2024 | 634.39 | 639.76 | 628.14 | 635.72 | 634.61 | 2,690,300 |
| Jan 10, 2024 | 628.49 | 637.05 | 625.76 | 630.19 | 629.09 | 2,679,100 |
| Jan 09, 2024 | 630.11 | 634.42 | 623.72 | 625.48 | 624.39 | 2,918,900 |
| Jan 08, 2024 | 622.43 | 626.06 | 609.59 | 626.03 | 624.93 | 2,453,900 |
| Jan 05, 2024 | 614.00 | 619.94 | 610.19 | 618.55 | 617.47 | 2,402,500 |
| Jan 04, 2024 | 625.26 | 636.41 | 613.27 | 614.50 | 613.42 | 6,272,500 |
| Jan 03, 2024 | 600.00 | 619.84 | 598.80 | 617.70 | 616.62 | 5,130,300 |
| Jan 02, 2024 | 580.41 | 592.72 | 579.05 | 592.20 | 591.16 | 3,226,700 |
| Dec 29, 2023 | 582.85 | 586.17 | 579.47 | 582.92 | 581.90 | 1,998,000 |
| Dec 28, 2023 | 581.98 | 586.69 | 580.00 | 580.85 | 579.83 | 1,973,500 |
| Dec 27, 2023 | 570.50 | 583.68 | 570.50 | 581.51 | 580.49 | 2,163,400 |
| Dec 26, 2023 | 569.50 | 572.77 | 567.64 | 570.67 | 569.67 | 1,678,700 |
| Dec 22, 2023 | 573.02 | 575.90 | 567.42 | 570.39 | 569.39 | 2,225,600 |
| Dec 21, 2023 | 571.41 | 575.00 | 567.02 | 572.00 | 571.00 | 1,786,500 |
| Dec 20, 2023 | 576.48 | 579.86 | 570.03 | 570.21 | 569.21 | 2,647,100 |
| Dec 19, 2023 | 580.25 | 585.11 | 577.25 | 579.81 | 578.80 | 2,192,700 |
| Dec 18, 2023 | 576.47 | 583.05 | 575.70 | 579.76 | 578.75 | 3,033,900 |
| Dec 15, 2023 | 572.10 | 573.71 | 561.65 | 572.04 | 571.04 | 5,315,900 |
| Dec 14, 2023 | 594.50 | 594.50 | 568.69 | 573.67 | 572.67 | 5,275,900 |
| Dec 13, 2023 | 583.26 | 598.67 | 582.31 | 597.50 | 596.45 | 3,112,500 |
| Dec 12, 2023 | 582.00 | 585.85 | 578.17 | 584.76 | 583.74 | 2,846,100 |
| Dec 11, 2023 | 598.66 | 601.19 | 567.41 | 584.04 | 583.02 | 5,614,100 |
| Dec 08, 2023 | 589.00 | 598.30 | 584.77 | 598.05 | 597.00 | 2,444,600 |
| Dec 07, 2023 | 588.28 | 588.87 | 577.61 | 588.27 | 587.24 | 2,095,000 |
| Dec 06, 2023 | 590.74 | 593.90 | 584.40 | 589.25 | 588.22 | 2,093,100 |
| Dec 05, 2023 | 583.28 | 591.80 | 579.37 | 588.15 | 587.12 | 2,157,300 |
| Dec 04, 2023 | 582.13 | 587.09 | 574.33 | 585.68 | 584.66 | 2,577,100 |
| Dec 01, 2023 | 591.70 | 601.97 | 583.00 | 584.04 | 583.02 | 3,635,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.