LLY - Eli Lilly and Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201886.1786.2885.3285.4985.495,813,400
Jan 18, 201886.0486.1485.2785.8285.824,445,800
Jan 17, 201885.8086.3685.4786.2186.214,083,300
Jan 16, 201885.9386.5985.1585.2985.294,878,300
Jan 12, 201886.5287.4186.0386.9886.982,728,900
Jan 11, 201886.1786.5985.8786.3986.392,647,500
Jan 10, 201885.6186.1785.4986.1086.101,674,600
Jan 09, 201886.2086.4285.7486.0686.062,426,000
Jan 08, 201886.6986.7185.4086.1386.133,251,400
Jan 05, 201886.0986.7585.9386.5786.572,946,300
Jan 04, 201885.2885.8084.7485.5285.522,462,500
Jan 03, 201884.7485.4284.2785.1485.143,078,400
Jan 02, 201884.4685.0084.0684.6884.683,456,700
Dec 29, 201785.1285.4484.4684.4684.462,563,800
Dec 28, 201785.3085.4484.8985.0585.051,731,700
Dec 27, 201785.1985.4684.9885.1485.141,332,800
Dec 26, 201785.2985.4384.9684.9984.991,099,900
Dec 22, 201785.6085.7884.7585.0785.071,834,800
Dec 21, 201786.0386.1885.4485.6185.612,024,300
Dec 20, 201786.6886.9485.6485.7485.743,016,900
Dec 19, 201786.0486.7785.8586.7186.714,027,600
Dec 18, 201786.7687.4585.9986.0886.083,796,000
Dec 15, 201786.8987.6186.2786.5486.547,346,400
Dec 14, 201788.2288.3386.1286.5086.504,388,400
Dec 13, 201786.4189.0986.3487.8987.895,786,800
Dec 12, 201786.4986.9085.9986.7186.714,252,500
Dec 11, 201786.6186.8486.0786.6786.673,336,800
Dec 08, 201785.6686.4685.4786.4586.453,777,100
Dec 07, 201785.2185.8784.6585.8785.874,344,900
Dec 06, 201786.0486.3984.5385.3285.323,130,900
Dec 05, 201785.5986.5885.2186.0686.063,876,800
Dec 04, 201785.4986.7885.3685.5885.584,228,300
Dec 01, 201784.9885.4184.1885.3285.322,736,300
Nov 30, 201785.2585.4884.3284.6484.645,002,100
Nov 29, 201784.7985.2484.4584.9684.962,316,000
Nov 28, 201785.0785.3684.7485.0585.052,659,400
Nov 27, 201784.1585.2584.0384.8184.812,980,900
Nov 24, 201783.8784.1783.5884.0384.03817,600
Nov 22, 201783.6784.2683.4883.6883.682,230,900
Nov 21, 201783.6584.5383.3783.5183.513,529,900
Nov 20, 201783.0983.3282.8283.1883.182,205,900
Nov 17, 201783.0083.4882.8082.8982.894,097,800
Nov 16, 201782.4183.6381.8483.4483.442,599,700
Nov 15, 201782.5183.1481.4282.1982.191,838,100
Nov 14, 201782.6983.1182.2182.4982.492,684,800
Nov 14, 20170.52 Dividend
Nov 13, 201783.3383.3382.5382.8682.342,478,700
Nov 10, 201783.6783.8782.5783.2982.772,692,500
Nov 09, 201783.8284.2683.6383.9983.462,098,600
Nov 08, 201783.0084.3983.0084.0183.482,328,700
Nov 07, 201783.0483.4282.7783.2882.762,851,900
Nov 06, 201783.2983.4382.9282.9482.421,861,700
Nov 03, 201782.7183.5982.6683.5182.991,534,800
Nov 02, 201782.5583.9282.3183.1382.612,716,100
Nov 01, 201782.1783.8282.0082.8982.373,309,300
Oct 31, 201782.7683.1081.7281.9481.433,853,300
Oct 30, 201783.7683.7682.4382.6582.134,667,200
Oct 27, 201784.0784.8183.5983.8683.332,892,900
Oct 26, 201784.6785.1183.8384.1683.633,820,700
Oct 25, 201785.9186.3784.6884.8584.323,916,000
Oct 24, 201787.4288.3383.7585.1784.648,696,100
Oct 23, 201787.4788.1987.1287.1886.634,909,800
Oct 20, 201786.5287.3886.3387.2386.683,223,200
Oct 19, 201785.6986.3885.5186.3685.823,233,400
Oct 18, 201786.3386.5685.5285.7385.194,002,200
Oct 17, 201785.9486.5085.4286.0685.523,643,700
Oct 16, 201786.4886.7485.7885.9585.413,800,700
Oct 13, 201786.4086.7085.7186.5586.013,026,500
Oct 12, 201786.1086.4585.9186.4385.891,941,100
Oct 11, 201786.3586.6685.4586.0685.523,433,200
Oct 10, 201785.3886.7085.2586.1685.624,943,700
Oct 09, 201787.1487.2886.4687.0586.501,701,400
Oct 06, 201787.3187.4986.6487.0886.532,297,200
Oct 05, 201786.7789.0986.3987.6587.105,221,000
Oct 04, 201786.5087.1686.2886.9686.412,317,700
Oct 03, 201786.2486.5685.9386.4585.912,128,800
Oct 02, 201785.7886.6885.7486.3585.813,071,100
Sep 29, 201785.1785.6184.3985.5485.003,506,100
Sep 28, 201784.5985.5884.1585.0084.472,841,000
Sep 27, 201784.3484.8083.9784.6584.123,085,200
Sep 26, 201784.4385.1384.0184.2283.692,347,200
Sep 25, 201783.8784.6583.8084.6484.114,223,800
Sep 22, 201783.3484.0382.7483.9183.383,148,700
Sep 21, 201782.0183.7081.8883.3382.814,426,700
Sep 20, 201782.0682.4281.3982.0281.512,849,900
Sep 19, 201782.6482.8481.5581.7381.222,259,200
Sep 18, 201782.5582.6782.0782.5282.002,200,000
Sep 15, 201783.3083.5782.1882.4481.925,374,500
Sep 14, 201782.3383.9982.1283.0782.553,370,300
Sep 13, 201781.9682.5881.8882.4381.912,454,900
Sep 12, 201782.6082.7381.9382.1781.652,566,400
Sep 11, 201782.9483.3581.7782.6382.114,389,200
Sep 08, 201781.6183.1281.5482.9282.403,961,300
Sep 07, 201780.6282.7580.3781.5481.036,249,300
Sep 06, 201780.2180.6779.8680.5180.002,689,200
Sep 05, 201779.4780.0579.0579.8279.323,384,000
Sep 01, 201781.5481.7179.4380.0879.584,345,000
Aug 31, 201780.7781.3580.3481.2980.783,939,500
Aug 30, 201779.1080.7778.7580.4979.985,036,900
Aug 29, 201778.5478.8478.1278.5578.062,154,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...