U.S. markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
224.09-9.45 (-4.05%)
At close: 4:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 2021227.03229.59221.56224.09224.095,634,000
Jun 10, 2021226.97235.85226.25233.54233.545,598,200
Jun 09, 2021221.35226.73220.26226.00226.004,934,900
Jun 08, 2021221.71222.27217.37220.70220.704,618,500
Jun 07, 2021201.99233.33201.83222.52222.5217,231,400
Jun 04, 2021202.79204.45201.29202.02202.022,817,700
Jun 03, 2021198.99203.64198.61202.70202.703,066,600
Jun 02, 2021199.01200.92198.25199.13199.132,030,300
Jun 01, 2021200.32200.89196.68198.42198.423,070,200
May 28, 2021199.12202.28198.53199.74199.742,386,000
May 27, 2021200.65201.38195.50199.20199.209,340,300
May 26, 2021199.23202.44198.25200.99200.992,891,300
May 25, 2021201.43201.85199.14199.22199.222,919,100
May 24, 2021201.00203.62200.04201.02201.022,074,900
May 21, 2021200.00201.92199.47199.88199.882,579,000
May 20, 2021197.16201.08196.17199.53199.533,494,400
May 19, 2021193.61197.39193.11196.51196.513,070,500
May 18, 2021195.00196.35193.58194.63194.632,369,400
May 17, 2021196.48199.61195.09195.53195.532,466,000
May 14, 2021195.71197.27194.92196.21196.211,823,700
May 13, 2021192.25196.11191.75194.94194.942,174,300
May 13, 20210.85 Dividend
May 12, 2021194.75195.65192.73193.20192.352,397,400
May 11, 2021193.39195.75193.01194.75193.891,850,200
May 10, 2021196.17196.61193.50194.76193.902,242,000
May 07, 2021194.82196.27193.90195.42194.562,526,700
May 06, 2021191.55194.10189.32193.89193.043,101,600
May 05, 2021188.65193.57188.65192.81191.962,773,700
May 04, 2021187.53190.08186.78188.20187.373,703,500
May 03, 2021182.99186.35182.92185.92185.103,197,000
Apr 30, 2021181.84183.95181.19182.77181.973,103,900
Apr 29, 2021181.06182.63180.00182.20181.402,432,500
Apr 28, 2021181.45182.00178.58180.55179.764,682,800
Apr 27, 2021184.00185.87180.79182.21181.416,838,700
Apr 26, 2021188.57188.65186.06187.22186.402,797,500
Apr 23, 2021187.03189.13187.03188.72187.892,482,800
Apr 22, 2021190.00191.27186.75187.05186.232,982,600
Apr 21, 2021191.56193.01189.80190.95190.112,219,800
Apr 20, 2021190.41193.50190.17190.61189.772,460,900
Apr 19, 2021189.24190.88188.07189.64188.812,966,400
Apr 16, 2021187.38190.30186.88189.25188.423,731,800
Apr 15, 2021183.79187.72183.41185.92185.102,586,600
Apr 14, 2021182.59184.47182.05183.00182.192,002,100
Apr 13, 2021181.18183.64181.18182.53181.733,089,100
Apr 12, 2021183.43183.94180.88181.82181.022,876,100
Apr 09, 2021182.53185.14182.41184.49183.682,611,200
Apr 08, 2021182.95183.97182.47182.61181.812,393,200
Apr 07, 2021182.90183.18181.22182.32181.523,406,600
Apr 06, 2021184.69185.63182.49182.80182.002,488,400
Apr 05, 2021185.59185.90183.10184.89184.082,864,800
Apr 01, 2021186.82188.07184.66185.24184.432,340,400
Mar 31, 2021185.57187.94185.26186.82186.003,621,300
Mar 30, 2021185.53186.86184.71185.50184.682,523,600
Mar 29, 2021184.66187.67183.51186.34185.523,002,600
Mar 26, 2021184.05185.91182.63185.31184.492,868,200
Mar 25, 2021181.00183.64180.22183.09182.282,630,500
Mar 24, 2021183.70183.84179.82180.17179.383,931,500
Mar 23, 2021185.35186.66183.25183.68182.873,284,700
Mar 22, 2021184.05185.91183.20185.84185.022,666,600
Mar 19, 2021184.70185.80183.88184.29183.486,048,600
Mar 18, 2021186.02187.09183.80183.93183.124,240,000
Mar 17, 2021189.73189.83186.56186.73185.915,134,200
Mar 16, 2021191.54191.62187.23190.90190.066,194,200
Mar 15, 2021193.01193.18188.20189.16188.3312,388,500
Mar 12, 2021204.89208.46202.28208.08207.164,541,400
Mar 11, 2021206.51207.25204.27205.21204.314,037,300
Mar 10, 2021206.89208.04204.39205.45204.553,400,200
Mar 09, 2021208.34212.16206.06206.11205.204,227,300
Mar 08, 2021207.00210.89206.32207.03206.123,300,300
Mar 05, 2021201.02207.67200.88206.92206.013,875,900
Mar 04, 2021203.79204.74198.61200.54199.664,308,400
Mar 03, 2021203.37204.31199.71202.00201.113,660,300
Mar 02, 2021208.89209.95204.10204.14203.243,445,300
Mar 01, 2021205.78208.24204.78206.47205.562,797,400
Feb 26, 2021206.70206.99202.06204.89203.993,887,900
Feb 25, 2021203.57205.55201.75203.82202.922,386,700
Feb 24, 2021201.67206.46201.63204.52203.622,848,800
Feb 23, 2021200.31204.31198.68202.48201.593,287,700
Feb 22, 2021199.18201.61197.96200.68199.802,263,600
Feb 19, 2021201.13202.88200.33200.92200.043,434,900
Feb 18, 2021205.30205.42200.95201.12200.243,919,400
Feb 17, 2021205.01206.69204.27206.46205.553,329,900
Feb 16, 2021205.98207.49203.61205.76204.852,741,900
Feb 12, 2021201.65208.22201.15207.29206.382,611,300
Feb 11, 2021202.87204.18201.62202.58201.693,544,700
Feb 11, 20210.85 Dividend
Feb 10, 2021204.47205.55201.64204.39202.643,062,700
Feb 09, 2021203.75204.95200.32201.71199.992,661,300
Feb 08, 2021202.38206.43201.91205.77204.012,909,300
Feb 05, 2021201.62202.92200.85201.77200.052,732,200
Feb 04, 2021196.81201.88195.64201.62199.902,924,300
Feb 03, 2021197.81200.59196.89196.96195.283,679,000
Feb 02, 2021204.38205.90197.35197.56195.875,314,600
Feb 01, 2021209.46209.89203.10203.14201.415,383,800
Jan 29, 2021211.96218.00204.46207.97206.198,401,700
Jan 28, 2021208.00211.84207.57210.12208.335,460,400
Jan 27, 2021211.07212.02205.10207.57205.807,358,000
Jan 26, 2021212.55213.23210.60212.72210.906,601,500
Jan 25, 2021208.24212.53208.09212.35210.545,959,100
Jan 22, 2021202.04206.54200.56206.14204.386,128,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...