Canada markets open in 8 hours 16 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
905.59-36.01 (-3.82%)
At close: 04:00PM EDT
906.80 +1.21 (+0.13%)
After hours: 07:59PM EDT
Time Period:
Jul 18, 2023 - Jul 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 2024910.01925.00902.64905.59905.594,196,100
Jul 16, 2024955.75956.39938.38941.60941.602,111,800
Jul 15, 2024956.20966.10948.09950.46950.462,358,700
Jul 12, 2024937.00950.79936.03948.40948.402,313,100
Jul 11, 2024934.09942.88918.62934.14934.142,855,100
Jul 10, 2024936.57945.69933.00939.78939.782,683,300
Jul 09, 2024929.05935.00920.78932.50932.502,416,000
Jul 08, 2024917.89928.61912.00918.00918.002,364,600
Jul 05, 2024898.43916.46896.90914.57914.572,880,900
Jul 03, 2024911.00918.50884.00898.10898.103,078,400
Jul 02, 2024902.71912.00878.50906.71906.714,584,600
Jul 01, 2024911.77916.83904.31914.37914.372,546,100
Jun 28, 2024911.31915.54905.38905.38905.383,375,400
Jun 27, 2024903.53909.57899.72909.04909.041,948,100
Jun 26, 2024904.00906.35897.84901.26901.262,232,100
Jun 25, 2024891.77909.42891.50904.61904.612,839,800
Jun 24, 2024889.98903.58882.94890.11890.112,878,200
Jun 21, 2024885.66891.97879.80883.88883.883,448,700
Jun 20, 2024893.00905.45870.13885.99885.993,360,000
Jun 18, 2024887.00894.87884.00891.46891.462,437,000
Jun 17, 2024878.00892.20876.86885.01885.012,532,200
Jun 14, 2024882.33884.61876.00878.45878.452,023,300
Jun 13, 2024869.03885.06861.50883.33883.332,243,400
Jun 12, 2024872.00872.00853.85867.30867.302,594,600
Jun 11, 2024882.14882.14852.23865.82865.824,109,100
Jun 10, 2024853.98871.63849.39865.00865.003,444,500
Jun 07, 2024837.76856.81837.01849.99849.992,468,800
Jun 06, 2024834.88846.97831.88837.29837.292,109,000
Jun 05, 2024830.49838.45817.62831.76831.762,169,000
Jun 04, 2024834.00835.47825.31832.59832.591,748,300
Jun 03, 2024823.83838.28818.50831.26831.262,537,200
May 31, 2024818.80826.21811.10820.34820.344,472,100
May 30, 2024812.79819.99806.11815.06815.061,986,300
May 29, 2024803.00815.61802.09811.53811.532,380,000
May 28, 2024809.00809.00788.25807.86807.862,483,500
May 24, 2024808.00810.12804.15807.43807.431,774,600
May 23, 2024810.00820.61802.16808.45808.453,025,800
May 22, 2024801.00804.88795.25802.91802.911,767,500
May 21, 2024792.46816.61791.39803.17803.174,334,500
May 20, 2024766.90784.33766.12783.18783.182,188,800
May 17, 2024772.89774.87767.10770.00770.001,670,300
May 16, 2024784.71786.48770.14771.12771.122,299,700
May 15, 2024764.15787.66763.10787.02787.023,038,300
May 15, 20241.3 Dividend
May 14, 2024751.52764.50751.52763.98762.681,956,200
May 13, 2024763.50763.55750.53757.70756.411,848,900
May 10, 2024774.02777.42760.00760.00758.712,082,300
May 09, 2024777.00784.00769.20771.55770.242,522,100
May 08, 2024779.10781.35772.20775.00773.682,089,800
May 07, 2024768.90779.09762.11777.77776.452,879,400
May 06, 2024738.04766.99736.00766.68765.383,398,300
May 03, 2024743.00745.00730.34734.97733.724,595,100
May 02, 2024777.34777.34754.29755.91754.623,205,600
May 01, 2024774.76782.61768.25776.75775.432,802,100
Apr 30, 2024775.00795.50767.66781.10779.777,437,100
Apr 29, 2024735.75740.58729.61737.20735.952,665,600
Apr 26, 2024723.48737.45721.00733.51732.262,009,200
Apr 25, 2024725.00727.99718.30724.87723.642,608,800
Apr 24, 2024752.64752.64728.79732.20730.952,133,400
Apr 23, 2024741.20746.16731.44745.69744.422,042,000
Apr 22, 2024729.74737.88725.42731.33730.092,354,100
Apr 19, 2024749.16750.01722.07726.31725.073,503,900
Apr 18, 2024749.42752.20743.77745.95744.681,717,300
Apr 17, 2024759.20771.83744.88750.77749.493,069,400
Apr 16, 2024751.68753.14743.00746.74745.472,569,800
Apr 15, 2024760.07768.00749.52750.77749.492,358,600
Apr 12, 2024759.57763.50749.79751.64750.362,490,000
Apr 11, 2024759.78763.33750.67759.59758.301,594,800
Apr 10, 2024751.28765.26746.83761.98760.681,700,300
Apr 09, 2024777.64777.82750.65757.24755.952,464,800
Apr 08, 2024785.02785.20773.35777.29775.971,664,200
Apr 05, 2024765.47786.71763.09784.21782.882,111,900
Apr 04, 2024781.54787.90767.82768.08766.772,354,000
Apr 03, 2024765.69787.25765.41775.99774.673,044,900
Apr 02, 2024755.07765.07753.50763.96762.662,596,800
Apr 01, 2024776.00777.50753.82760.55759.262,921,300
Mar 28, 2024780.32793.67776.44777.96776.643,209,400
Mar 27, 2024778.71785.26767.38778.18776.862,297,700
Mar 26, 2024774.20778.33769.00774.90773.582,099,000
Mar 25, 2024771.10778.49768.15773.14771.821,806,600
Mar 22, 2024770.00777.00767.28770.61769.301,979,700
Mar 21, 2024774.00780.54758.88770.26768.953,013,200
Mar 20, 2024770.11773.16756.64772.86771.542,038,000
Mar 19, 2024758.44773.85755.00772.78771.472,557,100
Mar 18, 2024762.28769.68758.25762.66761.362,521,400
Mar 15, 2024755.38760.89747.71754.17752.893,729,300
Mar 14, 2024764.95768.00749.40760.73759.442,647,500
Mar 13, 2024757.00760.77745.71757.84756.552,357,500
Mar 12, 2024740.96755.97738.01754.95753.672,701,700
Mar 11, 2024752.21756.80727.62734.37733.123,968,900
Mar 08, 2024780.00780.00755.00762.14760.844,042,900
Mar 07, 2024771.84792.99761.12780.16778.833,977,400
Mar 06, 2024784.29787.85774.00779.77778.442,518,600
Mar 05, 2024785.31788.53769.28777.59776.273,168,700
Mar 04, 2024796.44800.78786.16792.28790.933,855,600
Mar 01, 2024769.02784.08764.13782.12780.794,240,500
Feb 29, 2024753.08756.46744.03753.68752.403,905,400
Feb 28, 2024762.25763.00751.66757.64756.352,716,300
Feb 27, 2024754.90772.95745.44765.00763.702,716,700
Feb 26, 2024771.30780.22769.12771.92770.612,243,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...