Canada markets close in 5 hours 57 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
324.64-5.37 (-1.63%)
As of 10:03AM EDT. Market open.
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022327.15329.51323.88324.64324.64445,588
Sept 29, 2022333.97334.68327.27330.01330.013,741,100
Sept 28, 2022333.53341.70328.10334.38334.389,436,300
Sept 27, 2022309.15313.95308.32311.10311.103,019,600
Sept 26, 2022308.80311.73304.88307.50307.503,760,000
Sept 23, 2022311.87315.18305.12311.46311.464,570,800
Sept 22, 2022300.80312.61299.96310.87310.875,918,300
Sept 21, 2022301.00304.53296.32296.48296.482,241,200
Sept 20, 2022303.82303.82298.94301.73301.731,816,800
Sept 19, 2022306.48306.52297.65305.09305.092,515,300
Sept 16, 2022307.97311.96306.74308.89308.894,380,200
Sept 15, 2022309.71312.28305.75309.47309.472,348,100
Sept 14, 2022307.21311.81305.90309.61309.612,002,900
Sept 13, 2022310.01312.31304.99306.48306.482,272,400
Sept 12, 2022318.89320.45314.88315.22315.222,077,400
Sept 09, 2022316.45320.17315.22317.70317.702,177,000
Sept 08, 2022311.95315.73307.59315.50315.502,212,500
Sept 07, 2022308.77312.40304.88311.60311.602,228,100
Sept 06, 2022302.95312.83302.23306.82306.822,322,200
Sept 02, 2022310.11310.22299.76301.33301.332,524,900
Sept 01, 2022301.00309.41300.50309.13309.132,939,200
Aug 31, 2022307.14308.82301.11301.23301.233,183,500
Aug 30, 2022310.14311.97306.01307.04307.041,980,300
Aug 29, 2022313.34314.87309.68310.15310.151,697,000
Aug 26, 2022323.59324.59315.27315.56315.561,858,000
Aug 25, 2022320.60323.37315.83323.14323.141,977,900
Aug 24, 2022316.47320.86315.22318.87318.871,827,000
Aug 23, 2022321.24321.84313.87315.10315.102,962,000
Aug 22, 2022322.28325.77320.39323.10323.102,488,000
Aug 19, 2022317.51325.75317.50322.77322.773,393,100
Aug 18, 2022316.75318.96314.20316.72316.722,261,600
Aug 17, 2022310.01320.60310.01316.82316.822,747,200
Aug 16, 2022313.93314.37309.63310.31310.312,248,000
Aug 15, 2022309.21314.61307.31313.94313.942,795,800
Aug 12, 2022302.92308.49301.30308.08308.082,305,100
Aug 12, 20220.98 Dividend
Aug 11, 2022301.03305.42299.63301.17300.192,198,800
Aug 10, 2022304.50307.13302.59304.61303.622,351,000
Aug 09, 2022305.09306.70301.30303.02302.032,122,900
Aug 08, 2022300.65306.12296.53302.50301.523,218,900
Aug 05, 2022302.48305.32300.31301.32300.342,814,300
Aug 04, 2022310.20310.25302.24305.79304.794,696,300
Aug 03, 2022320.63320.98310.22313.83312.815,152,200
Aug 02, 2022327.19328.98319.36320.20319.163,405,700
Aug 01, 2022327.51330.43323.46324.15323.102,464,300
Jul 29, 2022331.06331.06326.82329.69328.623,399,900
Jul 28, 2022330.24333.59321.74330.80329.722,350,900
Jul 27, 2022328.98330.87325.19328.94327.871,643,000
Jul 26, 2022330.99332.57328.61331.56330.481,812,300
Jul 25, 2022328.75332.27328.06331.55330.471,741,700
Jul 22, 2022326.95329.22325.83328.75327.681,850,800
Jul 21, 2022321.45328.05319.71326.92325.861,692,100
Jul 20, 2022327.09327.82320.31322.03320.982,051,000
Jul 19, 2022324.09327.38321.84326.20325.141,628,100
Jul 18, 2022330.12331.97319.71321.77320.722,116,300
Jul 15, 2022331.97335.33328.17331.60330.523,340,300
Jul 14, 2022317.54327.76315.51326.89325.832,615,700
Jul 13, 2022322.01324.68320.83322.46321.412,564,200
Jul 12, 2022330.00331.99323.36323.59322.542,058,200
Jul 11, 2022330.61332.68329.43331.07329.991,342,600
Jul 08, 2022326.55334.52326.16330.47329.391,898,200
Jul 07, 2022327.25330.50326.24327.95326.882,395,000
Jul 06, 2022328.00332.74326.75330.15329.082,252,500
Jul 05, 2022322.44327.43318.93327.18326.122,107,700
Jul 01, 2022323.88325.40317.76324.71323.651,817,800
Jun 30, 2022322.13327.05320.01324.23323.172,732,900
Jun 29, 2022318.16324.70317.65323.00321.952,562,500
Jun 28, 2022326.52329.07316.76317.62316.592,742,900
Jun 27, 2022324.23330.85322.00327.27326.213,218,900
Jun 24, 2022319.55325.82319.01325.62324.565,449,900
Jun 23, 2022309.50313.19307.19312.72311.703,729,300
Jun 22, 2022296.96309.65296.43306.69305.694,535,700
Jun 21, 2022292.38299.28290.31297.34296.372,821,300
Jun 17, 2022290.01300.99289.68290.90289.956,900,000
Jun 16, 2022290.20290.20283.11288.07287.132,628,600
Jun 15, 2022291.60296.34288.53292.99292.041,970,100
Jun 14, 2022289.17292.00287.29290.79289.842,422,600
Jun 13, 2022290.43293.16288.51291.28290.332,898,800
Jun 10, 2022299.23301.66296.87297.01296.042,469,800
Jun 09, 2022311.60311.92303.11303.25302.261,963,300
Jun 08, 2022312.43315.50310.81313.49312.472,684,500
Jun 07, 2022303.99312.15303.02312.10311.083,652,800
Jun 06, 2022315.13315.13303.09303.36302.373,734,400
Jun 03, 2022302.16305.81300.70301.65300.672,490,000
Jun 02, 2022310.57310.67298.17302.43301.453,703,300
Jun 01, 2022313.44313.90305.59311.08310.072,731,500
May 31, 2022316.63318.46309.03313.44312.426,298,900
May 27, 2022312.65324.08311.26323.48322.433,694,300
May 26, 2022305.23313.91303.61313.46312.443,284,200
May 25, 2022307.00310.42304.64307.01306.013,195,700
May 24, 2022303.71307.67299.80305.96304.962,804,900
May 23, 2022300.60304.92299.35302.60301.622,873,600
May 20, 2022290.73299.24288.92298.85297.883,129,100
May 19, 2022293.58293.58284.37286.27285.343,157,400
May 18, 2022300.00302.60294.03295.19294.232,161,400
May 17, 2022300.00303.40293.39301.40300.422,553,000
May 16, 2022292.11309.44291.60299.38298.415,118,300
May 13, 2022292.63292.80286.51291.63290.682,337,700
May 13, 20220.98 Dividend
May 12, 2022283.33291.99283.33291.80289.872,370,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...