Canada markets close in 3 hours 51 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
339.08-5.07 (-1.47%)
As of 12:09PM EST. Market open.
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 2023342.79345.94338.59339.08339.081,060,299
Jan 31, 2023340.68344.40339.38344.15344.152,406,300
Jan 30, 2023344.33347.80339.46340.50340.502,647,700
Jan 27, 2023346.11348.09341.53342.10342.102,361,500
Jan 26, 2023351.00352.18346.73348.01348.012,576,200
Jan 25, 2023345.55349.78345.10349.73349.732,503,300
Jan 24, 2023384.44384.44302.14346.39346.392,242,500
Jan 23, 2023346.61346.61340.22342.21342.213,403,100
Jan 20, 2023347.00349.07341.58346.07346.075,388,500
Jan 19, 2023352.37355.80350.42351.08351.082,658,300
Jan 18, 2023356.32359.00351.58352.01352.012,302,300
Jan 17, 2023361.62362.00356.55357.74357.742,435,200
Jan 13, 2023359.57363.31358.64361.62361.621,690,500
Jan 12, 2023359.25360.50353.08359.12359.122,019,700
Jan 11, 2023354.34361.76351.00360.41360.412,602,800
Jan 10, 2023349.00353.21343.34352.75352.752,465,200
Jan 09, 2023364.00364.97348.79349.83349.832,980,600
Jan 06, 2023360.00366.70357.58362.94362.942,128,600
Jan 05, 2023360.95361.49352.96358.92358.922,008,500
Jan 04, 2023364.64367.12360.34363.10363.101,886,200
Jan 03, 2023366.26369.00361.46364.99364.992,006,700
Dec 30, 2022367.49367.95362.11365.84365.841,388,000
Dec 29, 2022368.10370.95366.46367.02367.021,077,900
Dec 28, 2022366.17368.01363.94365.22365.22996,000
Dec 27, 2022369.50369.73364.33364.88364.881,372,100
Dec 23, 2022364.82367.90362.47367.90367.901,030,300
Dec 22, 2022367.32369.76362.29365.31365.311,958,100
Dec 21, 2022362.63370.68361.21368.01368.012,211,200
Dec 20, 2022358.50361.45356.34359.64359.642,276,000
Dec 19, 2022357.81359.70354.61357.78357.782,658,400
Dec 16, 2022357.93360.48355.17359.87359.876,612,200
Dec 15, 2022360.66363.97356.69360.01360.013,437,100
Dec 14, 2022359.01369.43357.06363.50363.505,095,500
Dec 13, 2022361.63372.74358.32358.66358.665,032,600
Dec 12, 2022362.93367.83362.50367.25367.252,639,200
Dec 09, 2022373.00374.00360.81360.99360.992,787,200
Dec 08, 2022373.26373.26366.50371.79371.792,090,900
Dec 07, 2022369.32375.24368.76371.97371.971,629,100
Dec 06, 2022367.00370.64365.52368.54368.541,971,000
Dec 05, 2022373.76375.25368.28369.29369.292,296,500
Dec 02, 2022366.08375.04365.00374.76374.761,925,600
Dec 01, 2022374.79375.19368.49370.33370.332,516,100
Nov 30, 2022365.07372.35361.80371.08371.085,556,400
Nov 29, 2022364.62366.11360.64363.95363.952,207,000
Nov 28, 2022363.45369.51361.00365.77365.772,481,300
Nov 25, 2022362.90365.83361.55365.25365.251,039,100
Nov 23, 2022361.34362.47358.63361.72361.721,993,000
Nov 22, 2022362.00362.80357.30360.88360.882,460,400
Nov 21, 2022360.39363.76355.37361.17361.171,999,200
Nov 18, 2022362.55364.67359.35361.67361.672,420,900
Nov 17, 2022352.91362.30352.71360.77360.772,929,700
Nov 16, 2022350.00356.88349.96352.93352.933,563,800
Nov 15, 2022356.94356.99346.36349.95349.954,180,700
Nov 14, 2022359.07360.80340.12356.06356.064,717,400
Nov 14, 20220.98 Dividend
Nov 11, 2022366.16367.83344.52352.30351.326,646,300
Nov 10, 2022367.24369.00363.00368.72367.692,994,000
Nov 09, 2022368.44369.80361.91363.27362.262,323,700
Nov 08, 2022365.15368.75361.93366.66365.643,278,600
Nov 07, 2022358.00367.00357.50365.07364.052,560,300
Nov 04, 2022365.20365.88353.34357.41356.423,004,600
Nov 03, 2022354.06362.83351.51361.68360.672,602,500
Nov 02, 2022354.16363.15350.21354.96353.973,774,400
Nov 01, 2022345.83358.99340.75352.58351.607,013,000
Oct 31, 2022358.65363.92350.46362.09361.084,258,200
Oct 28, 2022360.32362.00357.04359.90358.902,942,100
Oct 27, 2022358.99361.12355.32356.33355.342,347,600
Oct 26, 2022352.50361.48350.44357.86356.862,373,500
Oct 25, 2022346.52352.33343.05351.31350.332,513,100
Oct 24, 2022344.22351.77344.22347.90346.933,375,900
Oct 21, 2022329.07342.43326.77340.77339.823,274,700
Oct 20, 2022331.15331.44325.90329.07328.151,761,200
Oct 19, 2022335.25335.63325.97329.29328.372,419,000
Oct 18, 2022334.14335.33330.37335.03334.102,087,100
Oct 17, 2022332.79337.58331.75332.76331.832,230,000
Oct 14, 2022331.56335.29328.23331.39330.472,231,400
Oct 13, 2022319.12333.37319.10332.10331.182,657,400
Oct 12, 2022327.38333.65323.88324.57323.671,764,700
Oct 11, 2022320.00329.03319.43327.60326.692,598,900
Oct 10, 2022326.23327.01320.24323.89322.991,956,200
Oct 07, 2022332.97333.07324.90326.66325.752,601,600
Oct 06, 2022327.94339.26326.87332.95332.024,299,200
Oct 05, 2022328.30333.85327.52331.78330.862,186,100
Oct 04, 2022322.18330.10321.78329.89328.972,622,500
Oct 03, 2022325.99329.35317.05321.55320.663,340,500
Sept 30, 2022327.15329.51322.42323.35322.454,474,100
Sept 29, 2022333.97334.68327.27330.01329.093,743,100
Sept 28, 2022333.53341.70328.10334.38333.459,436,300
Sept 27, 2022309.15313.95308.32311.10310.233,019,600
Sept 26, 2022308.80311.73304.88307.50306.643,760,000
Sept 23, 2022311.87315.18305.12311.46310.594,572,600
Sept 22, 2022300.80312.61299.96310.87310.015,918,300
Sept 21, 2022301.00304.53296.32296.48295.662,241,200
Sept 20, 2022303.82303.82298.94301.73300.891,816,800
Sept 19, 2022306.48306.52297.65305.09304.242,515,300
Sept 16, 2022307.97311.96306.74308.89308.034,380,200
Sept 15, 2022309.71312.28305.75309.47308.612,348,100
Sept 14, 2022307.21311.81305.90309.61308.752,002,900
Sept 13, 2022310.01312.31304.99306.48305.632,272,400
Sept 12, 2022318.89320.45314.88315.22314.342,077,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...