Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
324.71+0.48 (+0.15%)
At close: 04:03PM EDT
325.00 +0.29 (+0.09%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022323.88325.40317.76324.71324.711,817,500
Jun 30, 2022322.13327.05320.01324.23324.232,732,900
Jun 29, 2022318.16324.70317.65323.00323.002,562,500
Jun 28, 2022326.52329.07316.76317.62317.622,742,900
Jun 27, 2022324.23330.85322.00327.27327.273,218,900
Jun 24, 2022319.55325.82319.01325.62325.625,449,900
Jun 23, 2022309.50313.19307.19312.72312.723,729,300
Jun 22, 2022296.96309.65296.43306.69306.694,535,700
Jun 21, 2022292.38299.28290.31297.34297.342,821,300
Jun 17, 2022290.01300.99289.68290.90290.906,894,500
Jun 16, 2022290.20290.20283.11288.07288.072,628,600
Jun 15, 2022291.60296.34288.53292.99292.991,970,100
Jun 14, 2022289.17292.00287.29290.79290.792,422,600
Jun 13, 2022290.43293.16288.51291.28291.282,898,800
Jun 10, 2022299.23301.66296.87297.01297.012,469,800
Jun 09, 2022311.60311.92303.11303.25303.251,963,300
Jun 08, 2022312.43315.50310.81313.49313.492,684,500
Jun 07, 2022303.99312.15303.02312.10312.103,652,800
Jun 06, 2022315.13315.13303.09303.36303.363,734,400
Jun 03, 2022302.16305.81300.70301.65301.652,489,500
Jun 02, 2022310.57310.67298.17302.43302.433,703,300
Jun 01, 2022313.44313.90305.59311.08311.082,731,500
May 31, 2022316.63318.46309.03313.44313.446,298,900
May 27, 2022312.65324.08311.26323.48323.483,694,300
May 26, 2022305.23313.91303.61313.46313.463,284,200
May 25, 2022307.00310.42304.64307.01307.013,195,700
May 24, 2022303.71307.67299.80305.96305.962,804,900
May 23, 2022300.60304.92299.35302.60302.602,873,600
May 20, 2022290.73299.24288.92298.85298.853,129,100
May 19, 2022293.58293.58284.37286.27286.273,157,400
May 18, 2022300.00302.60294.03295.19295.192,161,400
May 17, 2022300.00303.40293.39301.40301.402,553,000
May 16, 2022292.11309.44291.60299.38299.385,118,300
May 13, 2022292.63292.80286.51291.63291.632,337,700
May 13, 20220.98 Dividend
May 12, 2022283.33291.99283.33291.80290.822,370,000
May 11, 2022283.67294.50283.00286.69285.732,625,200
May 10, 2022292.00293.43285.00285.70284.743,140,800
May 09, 2022293.51294.93286.65289.23288.263,460,500
May 06, 2022290.17298.25288.52296.90295.902,931,200
May 05, 2022293.42294.99288.30292.37291.393,120,200
May 04, 2022288.50296.98284.12294.90293.912,743,600
May 03, 2022288.63289.81284.11288.07287.102,109,500
May 02, 2022291.23292.84284.28289.56288.592,789,900
Apr 29, 2022295.79297.31289.14292.13291.153,910,900
Apr 28, 2022295.99300.51288.56297.27296.275,886,900
Apr 27, 2022283.10288.13280.59285.09284.132,352,100
Apr 26, 2022286.18290.21282.79282.83281.882,166,600
Apr 25, 2022278.75285.95276.83285.20284.242,410,200
Apr 22, 2022289.30289.62278.40278.73277.792,772,600
Apr 21, 2022292.92293.45286.66289.61288.642,716,800
Apr 20, 2022297.02299.00292.30292.92291.942,608,600
Apr 19, 2022298.41299.69293.80297.01296.012,021,700
Apr 18, 2022301.07302.06296.80298.82297.821,581,400
Apr 14, 2022303.75304.47300.19301.86300.851,898,100
Apr 13, 2022307.28308.30300.41302.67301.652,528,700
Apr 12, 2022306.58309.61304.18308.08307.052,688,100
Apr 11, 2022313.09313.76308.05308.96307.922,178,100
Apr 08, 2022308.00312.38307.95311.69310.643,024,700
Apr 07, 2022305.00314.00305.00308.43307.394,270,800
Apr 06, 2022296.09306.56294.77305.84304.814,672,900
Apr 05, 2022291.72295.83289.10292.49291.512,324,200
Apr 04, 2022292.75294.98290.95291.42290.443,014,100
Apr 01, 2022286.15293.14284.00292.67291.693,066,200
Mar 31, 2022289.37291.80285.92286.37285.413,227,600
Mar 30, 2022290.58292.29287.99289.89288.922,220,100
Mar 29, 2022292.03293.14287.58288.39287.422,798,100
Mar 28, 2022291.33292.45288.31291.66290.682,195,000
Mar 25, 2022288.50291.65286.58289.02288.052,399,800
Mar 24, 2022286.29288.85284.66287.69286.722,412,400
Mar 23, 2022284.42288.18283.35284.19283.243,149,200
Mar 22, 2022289.67290.56283.39285.02284.063,791,600
Mar 21, 2022287.76295.33287.76289.64288.673,495,700
Mar 18, 2022285.84291.35284.86287.64286.674,557,900
Mar 17, 2022277.01285.89276.45285.51284.553,270,100
Mar 16, 2022277.85278.61273.01276.44275.513,148,600
Mar 15, 2022269.87276.48269.87275.46274.534,396,900
Mar 14, 2022268.99270.90267.32269.00268.102,713,800
Mar 11, 2022265.07271.72265.07266.30265.412,469,600
Mar 10, 2022262.84267.73262.84266.02265.132,797,200
Mar 09, 2022263.30267.79262.07262.79261.912,965,900
Mar 08, 2022259.93265.30258.91259.93259.063,482,600
Mar 07, 2022259.86263.63257.86261.64260.763,074,800
Mar 04, 2022256.21263.46255.52262.87261.993,497,100
Mar 03, 2022254.83259.58254.39258.64257.773,153,700
Mar 02, 2022249.88256.48249.06254.17253.322,452,000
Mar 01, 2022247.56250.34245.44249.50248.662,873,200
Feb 28, 2022246.14250.06244.59249.95249.113,188,800
Feb 25, 2022243.84252.90243.73250.85250.012,442,200
Feb 24, 2022235.18243.93234.00243.08242.263,272,300
Feb 23, 2022240.55242.68238.02238.31237.512,296,300
Feb 22, 2022239.21240.86237.52239.13238.332,936,700
Feb 18, 2022238.02242.43238.02240.31239.502,517,900
Feb 17, 2022245.58245.59240.41240.97240.162,059,100
Feb 16, 2022242.58247.02242.58245.58244.762,459,000
Feb 15, 2022236.65244.79236.65243.84243.023,409,600
Feb 14, 2022234.00236.88231.87234.69233.902,572,000
Feb 14, 20220.98 Dividend
Feb 11, 2022239.23240.63234.85235.74233.972,054,300
Feb 10, 2022239.90244.09238.11239.64237.842,283,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...