LLY - Eli Lilly and Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020141.85141.99138.70139.07139.073,183,300
Jan 23, 2020141.25141.74139.88141.21141.213,138,700
Jan 22, 2020141.25142.25140.69141.56141.562,742,100
Jan 21, 2020139.50141.57138.43140.91140.914,849,500
Jan 17, 2020140.88141.74139.36139.58139.585,393,200
Jan 16, 2020141.83141.97139.85141.43141.433,794,800
Jan 15, 2020140.58141.69140.01141.11141.113,676,500
Jan 14, 2020138.99140.90138.12140.65140.654,685,200
Jan 13, 2020138.20139.99137.89138.94138.945,117,100
Jan 10, 2020135.78138.27135.53138.00138.004,177,600
Jan 09, 2020134.55136.36134.01135.92135.924,522,800
Jan 08, 2020132.46134.21132.01133.71133.715,188,600
Jan 07, 2020131.70132.93131.70132.51132.512,448,300
Jan 06, 2020131.42132.56130.94132.26132.262,102,900
Jan 03, 2020130.30132.47130.23131.77131.771,963,500
Jan 02, 2020131.77132.26130.73132.21132.212,204,200
Dec 31, 2019131.18131.52130.50131.43131.431,549,800
Dec 30, 2019131.52131.93130.87131.30131.301,856,200
Dec 27, 2019131.57131.77130.84131.52131.522,161,300
Dec 26, 2019131.00131.70130.66131.14131.141,272,000
Dec 24, 2019131.07131.21130.13131.11131.111,215,800
Dec 23, 2019132.39132.58131.03131.15131.152,473,400
Dec 20, 2019132.49137.00131.24132.43132.439,229,900
Dec 19, 2019129.08130.99128.34130.85130.854,423,400
Dec 18, 2019127.88129.98127.69129.48129.488,173,000
Dec 17, 2019124.00127.03123.31125.33125.336,718,800
Dec 16, 2019123.07124.26122.06122.85122.853,468,400
Dec 13, 2019121.98122.19120.72121.53121.533,343,900
Dec 12, 2019120.56121.93120.56121.70121.702,959,400
Dec 11, 2019120.56121.20119.98120.78120.783,438,100
Dec 10, 2019120.56121.15120.11120.65120.653,592,600
Dec 09, 2019119.53120.84118.94120.24120.242,335,100
Dec 06, 2019119.97120.71119.58119.64119.642,462,800
Dec 05, 2019118.40119.92117.54119.77119.773,003,200
Dec 04, 2019118.28118.84117.57118.67118.672,597,000
Dec 03, 2019116.40117.92115.92117.61117.612,786,000
Dec 02, 2019117.52118.25116.10116.74116.742,199,700
Nov 29, 2019117.23118.04117.17117.35117.351,243,900
Nov 27, 2019117.73117.90116.62117.44117.441,798,200
Nov 26, 2019117.47118.11117.00117.09117.094,704,900
Nov 25, 2019116.60118.46116.60117.47117.472,939,300
Nov 22, 2019115.09116.68114.71116.20116.203,120,100
Nov 21, 2019114.70115.52113.29114.75114.752,909,500
Nov 20, 2019114.96115.92114.05114.61114.613,638,200
Nov 19, 2019114.03116.12113.75115.10115.103,781,600
Nov 18, 2019113.02114.13112.86114.07114.073,361,600
Nov 15, 2019111.33113.82111.33113.19113.194,857,400
Nov 14, 2019112.19112.36111.00111.39111.392,627,100
Nov 14, 20190.645 Dividend
Nov 13, 2019112.87113.53112.25112.79112.153,250,600
Nov 12, 2019112.77114.04112.45113.17112.522,273,200
Nov 11, 2019113.46114.21112.22112.80112.151,770,200
Nov 08, 2019112.65113.57112.10113.53112.882,224,100
Nov 07, 2019114.23114.63112.03112.77112.133,076,200
Nov 06, 2019111.57114.29111.51113.82113.173,973,700
Nov 05, 2019112.95113.08110.51111.25110.613,357,300
Nov 04, 2019113.24114.33112.87113.11112.463,002,100
Nov 01, 2019114.07114.51112.31112.51111.872,629,100
Oct 31, 2019112.36114.67112.00113.95113.304,124,300
Oct 30, 2019111.37113.21111.26112.72112.082,424,600
Oct 29, 2019112.50112.81111.50111.67111.032,987,700
Oct 28, 2019110.62113.19110.62112.99112.344,168,500
Oct 25, 2019108.08110.59107.54110.20109.574,234,600
Oct 24, 2019107.50108.21106.25107.84107.223,304,500
Oct 23, 2019106.00107.75101.36107.40106.799,047,500
Oct 22, 2019109.98111.46108.89109.84109.215,708,500
Oct 21, 2019108.87109.00107.77107.91107.293,944,900
Oct 18, 2019108.31108.94107.90108.64108.022,207,100
Oct 17, 2019109.22109.46108.26108.46107.842,018,900
Oct 16, 2019109.18109.48107.79107.95107.332,314,600
Oct 15, 2019108.35110.10108.22109.70109.071,760,000
Oct 14, 2019108.52109.13107.88107.90107.281,341,300
Oct 11, 2019107.75109.14107.59108.36107.742,554,900
Oct 10, 2019107.03107.49106.58106.92106.312,736,900
Oct 09, 2019107.56108.15106.88107.30106.691,636,600
Oct 08, 2019106.89108.33105.95107.19106.582,802,500
Oct 07, 2019108.31108.65107.57107.83107.211,460,800
Oct 04, 2019107.49108.26107.00108.20107.582,865,300
Oct 03, 2019107.09108.10106.21107.29106.682,735,000
Oct 02, 2019110.33110.64106.66107.00106.394,483,900
Oct 01, 2019111.94112.45110.41110.96110.332,203,400
Sep 30, 2019112.40113.45111.69111.83111.192,516,600
Sep 27, 2019112.35113.37111.38112.37111.731,906,300
Sep 26, 2019112.04112.66110.69111.82111.182,266,400
Sep 25, 2019112.88113.85111.31111.39110.753,093,400
Sep 24, 2019114.36114.55111.94113.25112.603,480,200
Sep 23, 2019116.00116.54113.97114.18113.532,611,300
Sep 20, 2019115.93117.23114.47116.16115.507,517,700
Sep 19, 2019112.86115.11112.39114.35113.703,929,800
Sep 18, 2019111.44112.91111.17112.72112.083,132,500
Sep 17, 2019110.33111.19109.63111.12110.482,438,100
Sep 16, 2019110.42110.53109.21110.13109.501,728,900
Sep 13, 2019111.74112.15110.24110.89110.262,842,600
Sep 12, 2019111.92112.42111.12111.47110.833,578,500
Sep 11, 2019111.78112.00110.29111.69111.053,404,100
Sep 10, 2019108.37111.13106.40111.10110.466,589,500
Sep 09, 2019114.52114.52110.35111.07110.434,982,300
Sep 06, 2019114.78114.99113.84114.05113.402,904,700
Sep 05, 2019113.96115.44113.26114.60113.944,045,900
Sep 04, 2019114.38114.50112.45113.25112.603,756,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...