LLY - Eli Lilly and Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2019115.58116.90115.02116.59116.598,887,000
Jan 17, 2019116.81119.20116.55119.16119.164,401,900
Jan 16, 2019116.99118.07116.48116.80116.802,920,600
Jan 15, 2019113.91118.22113.40117.09117.095,097,700
Jan 14, 2019115.20115.25114.33114.68114.684,404,600
Jan 11, 2019115.27116.21115.10116.18116.182,648,800
Jan 10, 2019117.09117.22114.97115.94115.944,282,300
Jan 09, 2019116.37118.22116.22117.21117.215,820,100
Jan 08, 2019115.69116.42114.52116.34116.343,428,900
Jan 07, 2019112.37116.44112.05115.28115.287,749,600
Jan 04, 2019112.21114.84111.74114.66114.665,795,200
Jan 03, 2019114.72114.74111.10111.31111.314,203,300
Jan 02, 2019114.79115.43112.75114.88114.884,247,100
Dec 31, 2018114.34115.85114.24115.72115.722,731,000
Dec 28, 2018113.40115.09112.59114.20114.203,984,000
Dec 27, 2018110.24112.90108.73112.89112.894,101,600
Dec 26, 2018106.76111.09106.43111.09111.093,792,400
Dec 24, 2018109.35109.41106.63106.75106.753,284,000
Dec 21, 2018109.29111.51108.68109.42109.4213,154,500
Dec 20, 2018109.10110.16108.12109.29109.298,362,300
Dec 19, 2018111.54111.54107.70109.11109.118,362,800
Dec 18, 2018109.43109.66105.67106.50106.506,864,400
Dec 17, 2018111.21111.30107.72108.36108.366,121,700
Dec 14, 2018114.29114.58111.24111.93111.935,306,100
Dec 13, 2018114.62115.15113.84114.86114.863,609,900
Dec 12, 2018115.48115.74114.27114.34114.343,758,800
Dec 11, 2018114.84115.62113.92114.50114.503,806,800
Dec 10, 2018113.60114.65111.02114.09114.093,832,600
Dec 07, 2018115.53115.78112.77113.58113.584,128,100
Dec 06, 2018115.32115.99112.98115.84115.845,064,400
Dec 04, 2018118.65119.84116.32116.52116.525,676,600
Dec 03, 2018118.64118.69117.54118.52118.524,290,100
Nov 30, 2018117.61118.71116.22118.64118.648,965,600
Nov 29, 2018115.30117.93114.97117.00117.004,688,300
Nov 28, 2018114.73115.83113.76115.53115.534,814,500
Nov 27, 2018112.28114.25111.71114.22114.223,263,200
Nov 26, 2018111.26113.60110.97112.38112.383,296,200
Nov 23, 2018111.86113.81111.40112.87112.871,897,000
Nov 21, 2018114.28114.28112.13112.23112.233,619,700
Nov 20, 2018114.88116.20114.32114.72114.724,877,300
Nov 19, 2018113.00116.10113.00115.81115.814,869,800
Nov 16, 2018111.68114.30111.67113.83113.834,766,400
Nov 15, 2018109.18112.23108.54112.20112.204,796,800
Nov 14, 2018112.36112.65109.74109.81109.815,392,800
Nov 14, 20180.5625 Dividend
Nov 13, 2018114.25114.25111.83112.39111.834,239,700
Nov 12, 2018112.26114.71112.26113.20112.635,078,900
Nov 09, 2018110.42112.54109.70112.21111.655,054,400
Nov 08, 2018109.49110.94109.01110.10109.553,666,300
Nov 07, 2018106.85110.78106.72109.72109.175,875,400
Nov 06, 2018109.00109.30104.95105.90105.376,803,700
Nov 05, 2018110.43112.08109.76110.14109.597,368,600
Nov 02, 2018108.14108.39105.93106.75106.223,577,200
Nov 01, 2018108.74109.23107.33107.86107.323,639,400
Oct 31, 2018109.59110.43108.35108.44107.904,349,200
Oct 30, 2018107.23108.51107.08108.34107.803,325,900
Oct 29, 2018107.45109.08106.30107.40106.863,587,800
Oct 26, 2018107.05107.47105.06106.39105.864,464,500
Oct 25, 2018106.43108.82104.17107.89107.354,114,800
Oct 24, 2018110.22111.15106.19106.32105.796,739,400
Oct 23, 2018110.70111.46109.06110.39109.843,757,000
Oct 22, 2018112.00112.72111.37112.03111.472,938,300
Oct 19, 2018112.88113.36110.66111.92111.364,224,000
Oct 18, 2018113.93114.25112.41113.31112.743,619,600
Oct 17, 2018110.98113.77110.86113.59113.024,402,100
Oct 16, 2018110.84111.22109.93111.03110.474,192,800
Oct 15, 2018110.50111.81109.98110.62110.073,884,700
Oct 12, 2018109.00111.02108.43110.48109.934,519,100
Oct 11, 2018113.09113.32106.58107.91107.377,226,300
Oct 10, 2018114.96115.37113.25113.34112.775,602,900
Oct 09, 2018115.09116.00114.23115.45114.874,716,000
Oct 08, 2018114.85116.61114.77115.46114.886,002,300
Oct 05, 2018114.09115.45114.09115.02114.448,330,300
Oct 04, 2018113.62115.68111.04112.99112.4210,940,700
Oct 03, 2018108.47109.61108.24108.62108.085,097,200
Oct 02, 2018107.50108.14107.19107.96107.423,787,900
Oct 01, 2018107.67107.71107.03107.60107.062,707,500
Sep 28, 2018106.77107.74106.30107.31106.772,812,300
Sep 27, 2018106.49107.17106.21106.69106.162,093,700
Sep 26, 2018106.06107.37106.01106.31105.783,707,300
Sep 25, 2018106.01106.76105.54105.70105.173,775,700
Sep 24, 2018105.95106.67105.59105.59105.063,095,500
Sep 21, 2018106.23106.87105.35106.33105.805,333,700
Sep 20, 2018105.72106.11104.22106.07105.543,762,000
Sep 19, 2018106.88107.07105.50105.74105.213,270,400
Sep 18, 2018105.87107.19105.11106.88106.353,668,800
Sep 17, 2018105.61106.77105.05105.71105.184,972,200
Sep 14, 2018106.57106.69105.40105.77105.243,103,100
Sep 13, 2018106.16106.71105.82106.58106.055,167,400
Sep 12, 2018105.81106.49105.51105.97105.443,926,000
Sep 11, 2018106.41106.62105.52105.64105.113,516,400
Sep 10, 2018107.50107.84106.39106.42105.892,950,800
Sep 07, 2018105.15107.24104.80107.03106.493,822,900
Sep 06, 2018105.67105.75103.66105.37104.843,180,700
Sep 05, 2018104.85106.11104.70105.72105.193,366,600
Sep 04, 2018105.31105.70104.38104.62104.103,107,000
Aug 31, 2018105.14105.86104.47105.65105.123,278,900
Aug 30, 2018105.18105.74104.94105.48104.952,928,600
Aug 29, 2018104.40105.59104.28105.33104.802,949,500
Aug 28, 2018105.03105.59104.59105.18104.652,516,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...