LLY - Eli Lilly and Company

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 2023439.96444.70436.78442.33442.332,469,253
Jun 01, 2023430.27436.79428.13436.49436.492,914,400
May 31, 2023427.00430.56424.01429.46429.463,950,900
May 30, 2023423.79428.73422.06427.24427.242,595,700
May 26, 2023424.90431.67423.67425.79425.792,338,400
May 25, 2023426.38428.20419.80427.31427.312,882,200
May 24, 2023424.00428.96420.26425.77425.773,133,000
May 23, 2023432.92435.89421.51423.21423.214,492,100
May 22, 2023444.31454.95432.39433.99433.994,398,000
May 19, 2023439.00447.51439.00442.38442.383,442,800
May 18, 2023436.51439.52433.59437.89437.892,268,100
May 17, 2023438.80438.95432.73437.47437.472,274,200
May 16, 2023434.20438.48430.66436.65436.652,128,800
May 15, 2023435.37436.00430.67434.51434.512,234,800
May 12, 2023440.16445.54434.42434.43434.433,938,400
May 12, 20231.13 Dividend
May 11, 2023436.70436.85431.12435.55434.422,595,900
May 10, 2023426.06438.39426.06435.92434.792,766,300
May 09, 2023431.77435.60428.05428.38427.272,601,600
May 08, 2023426.20435.00423.00432.72431.602,478,600
May 05, 2023428.10431.27424.56427.81426.702,752,900
May 04, 2023431.45432.70425.22428.44427.334,070,700
May 03, 2023415.03434.20414.31431.19430.0710,129,800
May 02, 2023407.00411.54399.26404.20403.153,884,600
May 01, 2023397.26407.35392.26405.81404.764,091,100
Apr 28, 2023398.00404.31392.51395.86394.835,349,000
Apr 27, 2023391.26398.53380.77390.35389.344,981,300
Apr 26, 2023381.12381.50370.68376.27375.293,161,200
Apr 25, 2023385.05390.48384.00384.84383.842,648,600
Apr 24, 2023385.24387.05381.63383.35382.362,059,700
Apr 21, 2023378.01386.27378.00385.24384.243,682,500
Apr 20, 2023371.39376.06369.76374.81373.842,766,500
Apr 19, 2023370.55371.28367.35370.47369.512,173,000
Apr 18, 2023373.00374.26369.66369.91368.951,925,300
Apr 17, 2023375.00375.90371.16372.35371.382,059,700
Apr 14, 2023374.24376.31372.51374.73373.762,287,900
Apr 13, 2023372.62375.56370.31375.15374.182,839,900
Apr 12, 2023364.02372.44363.33369.05368.092,672,600
Apr 11, 2023367.76368.80363.59364.04363.102,027,000
Apr 10, 2023368.18368.35363.04367.00366.051,868,000
Apr 06, 2023364.85369.50364.25368.29367.333,531,700
Apr 05, 2023358.08364.85357.93362.24361.303,442,700
Apr 04, 2023352.07359.00351.27354.62353.703,585,900
Apr 03, 2023343.24351.54342.30350.74349.833,039,600
Mar 31, 2023342.00343.65340.69343.42342.532,933,600
Mar 30, 2023336.07341.31336.07340.69339.812,146,900
Mar 29, 2023339.00339.77334.58335.87335.002,743,800
Mar 28, 2023335.80338.83334.72337.65336.772,433,200
Mar 27, 2023327.80336.22323.26334.60333.733,102,300
Mar 24, 2023332.99336.93328.77336.13335.262,791,900
Mar 23, 2023330.89335.34330.21332.64331.782,703,400
Mar 22, 2023331.77335.60330.65330.97330.112,472,200
Mar 21, 2023334.39334.44328.08331.08330.223,240,400
Mar 20, 2023329.18333.94329.01333.60332.733,540,900
Mar 17, 2023331.50334.95328.10329.18328.338,679,800
Mar 16, 2023327.64331.70325.04329.53328.683,498,200
Mar 15, 2023326.00331.36324.50329.47328.624,743,500
Mar 14, 2023324.05327.28321.44327.07326.224,214,300
Mar 13, 2023317.24331.80317.24324.49323.655,275,600
Mar 10, 2023318.85326.53314.34315.02314.204,597,300
Mar 09, 2023312.31318.77312.31316.85316.033,920,300
Mar 08, 2023310.50313.03309.32312.54311.732,313,200
Mar 07, 2023319.00320.35309.60310.63309.822,620,800
Mar 06, 2023316.94320.24316.50318.96318.132,673,700
Mar 03, 2023316.37320.16315.24318.43317.603,002,800
Mar 02, 2023311.79316.30310.53315.05314.232,885,200
Mar 01, 2023310.00316.91309.20314.17313.353,580,800
Feb 28, 2023315.49315.49309.64311.22310.413,966,900
Feb 27, 2023322.60323.40315.90316.62315.803,043,500
Feb 24, 2023326.00327.23320.09321.64320.812,594,600
Feb 23, 2023328.01332.83325.69327.52326.672,229,500
Feb 22, 2023328.71332.60326.33329.07328.222,379,800
Feb 21, 2023327.15331.72326.33327.51326.662,515,600
Feb 17, 2023323.15331.59320.50328.40327.553,695,600
Feb 16, 2023331.00332.94325.72326.07325.223,654,200
Feb 15, 2023345.85346.87334.35335.01334.143,600,700
Feb 14, 2023350.54353.82347.28347.56346.662,028,900
Feb 14, 20231.13 Dividend
Feb 13, 2023346.47350.81346.00350.40348.362,291,600
Feb 10, 2023343.27348.43342.73345.12343.111,980,000
Feb 09, 2023340.89347.35340.50341.79339.803,072,800
Feb 08, 2023338.56342.87337.82340.73338.752,399,400
Feb 07, 2023336.05340.96332.69339.68337.712,464,100
Feb 06, 2023341.98343.42334.62337.66335.703,055,700
Feb 03, 2023332.95342.33329.37339.08337.115,670,700
Feb 02, 2023334.00335.30317.00330.70328.7813,036,600
Feb 01, 2023342.79345.94337.52342.57340.582,990,900
Jan 31, 2023340.68344.40339.38344.15342.152,406,700
Jan 30, 2023344.33347.80339.46340.50338.522,647,700
Jan 27, 2023346.11348.09341.53342.10340.112,363,600
Jan 26, 2023351.00352.18346.73348.01345.992,576,200
Jan 25, 2023345.55349.78345.10349.73347.702,503,300
Jan 24, 2023346.00346.63341.36346.39344.382,242,500
Jan 23, 2023346.61346.61340.22342.21340.223,403,100
Jan 20, 2023347.00349.07341.58346.07344.065,391,900
Jan 19, 2023352.37355.80350.42351.08349.042,658,300
Jan 18, 2023356.32359.00351.58352.01349.962,302,300
Jan 17, 2023361.62362.00356.55357.74355.662,435,200
Jan 13, 2023359.57363.31358.64361.62359.521,690,900
Jan 12, 2023359.25360.50353.08359.12357.032,019,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...