Canada Markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
244.12-5.55 (-2.22%)
At close: 04:02PM EST
245.00 +0.88 (+0.36%)
After hours: 07:51PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 2022250.15250.54242.90244.12244.122,893,400
Jan. 13, 2022254.07255.50248.55249.67249.673,726,500
Jan. 12, 2022252.90257.44250.97255.92255.926,562,800
Jan. 11, 2022261.59262.41257.06262.32262.322,294,000
Jan. 10, 2022258.19260.16255.89260.11260.112,576,700
Jan. 07, 2022259.74261.25256.71259.50259.502,245,100
Jan. 06, 2022260.10261.30255.46259.33259.332,863,200
Jan. 05, 2022268.16268.77260.42260.65260.653,004,200
Jan. 04, 2022269.00269.88263.58266.81266.812,340,500
Jan. 03, 2022274.41274.41267.06271.73271.732,621,300
Dec. 31, 2021277.47278.73276.01276.22276.221,315,400
Dec. 30, 2021279.19280.65276.37277.25277.251,181,500
Dec. 29, 2021275.82279.36275.74278.42278.421,112,300
Dec. 28, 2021279.34279.40275.89276.43276.431,033,900
Dec. 27, 2021275.04280.30274.72278.41278.411,677,100
Dec. 23, 2021269.05275.27266.68273.10273.102,632,200
Dec. 22, 2021264.74266.56262.85266.50266.502,721,000
Dec. 21, 2021264.00265.95260.57264.88264.882,702,500
Dec. 20, 2021269.23270.01260.35263.48263.483,479,400
Dec. 17, 2021276.67276.67265.33267.42267.427,582,900
Dec. 16, 2021275.67283.90272.05279.04279.045,546,400
Dec. 15, 2021262.07275.54257.21275.28275.2810,016,700
Dec. 14, 2021247.74250.01246.39249.38249.383,424,000
Dec. 13, 2021245.51250.70245.46248.53248.533,016,700
Dec. 10, 2021241.20244.59241.20244.14244.142,380,500
Dec. 09, 2021244.49245.91242.75242.90242.902,291,100
Dec. 08, 2021246.61248.18239.47244.32244.323,636,200
Dec. 07, 2021244.24245.44241.45245.11245.114,035,800
Dec. 06, 2021245.92246.94241.53246.33246.333,491,200
Dec. 03, 2021252.13253.48243.08245.58245.584,168,800
Dec. 02, 2021246.52249.98245.12247.88247.883,817,700
Dec. 01, 2021249.44255.30247.89249.13249.133,241,400
Nov. 30, 2021253.27254.00246.48248.04248.048,265,900
Nov. 29, 2021260.02262.32254.50254.83254.834,041,700
Nov. 26, 2021261.80265.88259.03260.37260.371,495,500
Nov. 24, 2021262.77264.94260.05262.00262.002,518,500
Nov. 23, 2021259.47262.76259.25261.96261.961,986,200
Nov. 22, 2021262.22263.99259.13260.44260.441,995,400
Nov. 19, 2021266.43270.80260.30260.70260.702,786,800
Nov. 18, 2021262.00263.80259.82261.33261.331,689,200
Nov. 17, 2021256.81264.55256.07261.18261.182,873,600
Nov. 16, 2021256.96260.35255.99257.72257.722,565,700
Nov. 15, 2021259.39259.61257.16258.43258.431,903,200
Nov. 12, 2021261.78262.52258.93259.65259.651,964,000
Nov. 12, 20210.85 Dividend
Nov. 11, 2021262.32264.32261.95262.63261.781,739,400
Nov. 10, 2021262.00266.00261.60264.65263.792,215,100
Nov. 09, 2021260.53262.16258.39262.02261.171,963,800
Nov. 08, 2021263.99266.91259.15260.53259.692,386,100
Nov. 05, 2021268.99269.49258.56265.00264.143,745,700
Nov. 04, 2021265.48271.11265.27271.00270.124,133,400
Nov. 03, 2021257.77266.79257.76266.26265.404,382,900
Nov. 02, 2021251.25259.30249.40256.85256.023,987,800
Nov. 01, 2021255.11256.48248.05249.31248.502,735,800
Oct. 29, 2021253.78256.47251.77254.76253.943,152,000
Oct. 28, 2021250.16256.75250.08253.35252.533,386,500
Oct. 27, 2021248.61254.46248.32250.17249.363,181,300
Oct. 26, 2021244.50248.92237.09248.44247.644,533,000
Oct. 25, 2021244.66246.27240.52245.05244.262,763,100
Oct. 22, 2021240.96244.04239.56243.75242.961,960,700
Oct. 21, 2021244.95244.95239.83241.17240.391,717,700
Oct. 20, 2021243.73245.90243.04243.72242.931,537,500
Oct. 19, 2021239.06242.55239.06242.31241.531,573,200
Oct. 18, 2021237.95242.66236.70238.98238.212,546,000
Oct. 15, 2021237.42239.30235.82237.88237.112,598,300
Oct. 14, 2021237.01238.44234.11236.69235.921,824,700
Oct. 13, 2021234.07237.92232.80236.44235.672,105,700
Oct. 12, 2021234.70235.07231.98232.78232.031,719,200
Oct. 11, 2021236.70237.99233.60233.67232.911,892,300
Oct. 08, 2021233.42235.81231.55233.94233.182,563,000
Oct. 07, 2021229.12234.11229.00233.18232.432,001,800
Oct. 06, 2021230.56230.85226.05227.85227.112,462,700
Oct. 05, 2021226.44232.56226.17230.93230.182,802,000
Oct. 04, 2021227.80230.19224.22224.85224.124,784,700
Oct. 01, 2021231.00231.68225.45229.59228.852,215,700
Sep. 30, 2021232.78237.16230.80231.05230.303,786,100
Sep. 29, 2021225.41231.44224.56230.36229.613,971,000
Sep. 28, 2021226.39226.40220.20221.60220.883,583,300
Sep. 27, 2021229.97231.06225.61226.40225.672,785,900
Sep. 24, 2021232.77235.39231.34231.68230.931,642,500
Sep. 23, 2021229.30234.20229.01232.18231.431,912,300
Sep. 22, 2021230.00231.03227.58228.30227.562,529,600
Sep. 21, 2021232.06233.72229.74230.17229.432,172,800
Sep. 20, 2021228.09232.73227.29231.64230.892,803,400
Sep. 17, 2021229.71230.83228.23230.10229.364,480,000
Sep. 16, 2021234.08234.69229.73231.04230.292,958,700
Sep. 15, 2021233.58239.38233.06233.73232.972,802,500
Sep. 14, 2021238.72239.79231.98233.09232.343,826,000
Sep. 13, 2021240.04241.15235.15237.96237.192,832,800
Sep. 10, 2021242.20243.89238.57239.50238.724,632,600
Sep. 09, 2021253.29254.02239.67240.00239.224,976,600
Sep. 08, 2021254.60255.71253.68254.84254.021,542,400
Sep. 07, 2021259.00260.82254.41254.80253.982,403,700
Sep. 03, 2021260.83260.99256.78259.53258.691,124,500
Sep. 02, 2021257.41259.73256.47259.57258.731,469,700
Sep. 01, 2021258.54258.77254.49257.40256.572,956,800
Aug. 31, 2021262.84263.64257.86258.29257.452,733,400
Aug. 30, 2021261.03264.07259.61262.31261.461,300,700
Aug. 27, 2021262.52263.13258.58259.75258.911,839,700
Aug. 26, 2021264.00265.59260.58261.32260.471,732,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...