LLY - Eli Lilly and Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 2019108.52109.13107.96108.05108.05872,908
Oct 11, 2019107.75109.14107.59108.36108.362,554,900
Oct 10, 2019107.03107.49106.58106.92106.922,736,900
Oct 09, 2019107.56108.15106.88107.30107.301,636,600
Oct 08, 2019106.89108.33105.95107.19107.192,802,500
Oct 07, 2019108.31108.65107.57107.83107.831,460,800
Oct 04, 2019107.49108.26107.00108.20108.202,865,300
Oct 03, 2019107.09108.10106.21107.29107.292,735,000
Oct 02, 2019110.33110.64106.66107.00107.004,483,900
Oct 01, 2019111.94112.45110.41110.96110.962,203,400
Sep 30, 2019112.40113.45111.69111.83111.832,516,600
Sep 27, 2019112.35113.37111.38112.37112.371,906,300
Sep 26, 2019112.04112.66110.69111.82111.822,266,400
Sep 25, 2019112.88113.85111.31111.39111.393,093,400
Sep 24, 2019114.36114.55111.94113.25113.253,480,200
Sep 23, 2019116.00116.54113.97114.18114.182,611,300
Sep 20, 2019115.93117.23114.47116.16116.167,517,700
Sep 19, 2019112.86115.11112.39114.35114.353,929,800
Sep 18, 2019111.44112.91111.17112.72112.723,132,500
Sep 17, 2019110.33111.19109.63111.12111.122,438,100
Sep 16, 2019110.42110.53109.21110.13110.131,728,900
Sep 13, 2019111.74112.15110.24110.89110.892,842,600
Sep 12, 2019111.92112.42111.12111.47111.473,578,500
Sep 11, 2019111.78112.00110.29111.69111.693,404,100
Sep 10, 2019108.37111.13106.40111.10111.106,589,500
Sep 09, 2019114.52114.52110.35111.07111.074,982,300
Sep 06, 2019114.78114.99113.84114.05114.052,904,700
Sep 05, 2019113.96115.44113.26114.60114.604,045,900
Sep 04, 2019114.38114.50112.45113.25113.253,756,400
Sep 03, 2019112.54114.02112.19113.96113.963,710,300
Aug 30, 2019112.82114.17111.92112.97112.972,870,700
Aug 29, 2019111.81112.38110.60112.25112.252,708,600
Aug 28, 2019110.33111.54109.79110.97110.971,744,400
Aug 27, 2019112.31112.88110.73110.73110.732,945,200
Aug 26, 2019110.61111.82110.25111.78111.782,565,500
Aug 23, 2019111.46112.56108.88109.51109.513,870,100
Aug 22, 2019111.44112.27110.79111.61111.611,840,200
Aug 21, 2019112.00112.44110.00111.46111.462,207,300
Aug 20, 2019112.33112.88110.91111.01111.012,074,800
Aug 19, 2019111.05112.94110.79112.53112.532,903,500
Aug 16, 2019110.94111.33109.29110.52110.523,497,600
Aug 15, 2019110.42111.31109.21110.23110.233,939,900
Aug 14, 2019114.86114.87110.22110.29110.294,937,900
Aug 14, 20190.645 Dividend
Aug 13, 2019113.53116.14113.43115.70115.065,247,200
Aug 12, 2019112.90114.06112.29113.60112.972,318,400
Aug 09, 2019113.24114.55112.35113.77113.142,788,100
Aug 08, 2019111.96114.54111.64113.97113.334,815,900
Aug 07, 2019110.37111.38108.53111.12110.504,231,700
Aug 06, 2019109.47112.12109.04111.40110.785,490,000
Aug 05, 2019111.38112.49107.44108.71108.104,765,800
Aug 02, 2019110.96113.27110.19112.42111.794,477,700
Aug 01, 2019109.02110.74108.31110.51109.893,679,000
Jul 31, 2019108.06110.71107.61108.95108.345,535,700
Jul 30, 2019108.30110.02107.00108.69108.084,664,200
Jul 29, 2019108.07110.24108.07108.72108.113,192,500
Jul 26, 2019107.92109.23107.54108.27107.673,470,700
Jul 25, 2019108.57110.38107.68107.82107.224,596,700
Jul 24, 2019108.35109.66107.16108.52107.923,762,700
Jul 23, 2019107.50109.40106.06108.22107.625,098,200
Jul 22, 2019106.92107.36105.87107.27106.672,894,400
Jul 19, 2019108.50108.52106.58106.79106.194,820,600
Jul 18, 2019107.83108.48107.24108.34107.743,232,900
Jul 17, 2019109.35109.65107.08107.09106.493,507,300
Jul 16, 2019109.00109.19107.97108.82108.212,206,500
Jul 15, 2019108.30109.16107.59108.47107.874,405,200
Jul 12, 2019109.47109.47105.15108.29107.697,211,100
Jul 11, 2019111.53112.24109.10109.82109.216,589,600
Jul 10, 2019113.27114.65112.67114.53113.893,339,100
Jul 09, 2019111.85113.36111.85113.08112.452,717,700
Jul 08, 2019112.47112.79110.91111.52110.902,998,700
Jul 05, 2019114.05114.37112.55112.82112.192,444,000
Jul 03, 2019114.87115.47113.78114.42113.783,707,700
Jul 02, 2019112.82114.21112.40114.20113.562,343,400
Jul 01, 2019111.31112.84110.64112.74112.113,236,400
Jun 28, 2019111.80111.83110.02110.79110.178,958,700
Jun 27, 2019111.74112.21111.16111.47110.853,615,900
Jun 26, 2019114.81114.95110.62111.34110.724,677,500
Jun 25, 2019115.51116.83115.17115.36114.722,110,100
Jun 24, 2019115.08116.15114.71115.63114.992,570,500
Jun 21, 2019115.74115.93114.81115.49114.854,024,600
Jun 20, 2019116.35117.07115.26115.56114.922,840,100
Jun 19, 2019115.02115.99114.34115.23114.593,320,600
Jun 18, 2019113.65114.83113.22114.65114.012,868,700
Jun 17, 2019111.64113.42111.34113.40112.773,032,300
Jun 14, 2019112.13112.25111.01111.74111.123,188,100
Jun 13, 2019115.40115.40110.61111.82111.208,477,300
Jun 12, 2019112.50115.50112.50115.24114.603,793,800
Jun 11, 2019114.78115.59111.85112.21111.585,681,200
Jun 10, 2019116.00116.00113.88113.93113.298,172,400
Jun 07, 2019118.19118.94117.89118.35117.692,726,300
Jun 06, 2019117.52118.94117.27117.50116.843,882,800
Jun 05, 2019118.03118.38116.53117.02116.374,175,800
Jun 04, 2019118.08118.93117.41117.56116.903,122,700
Jun 03, 2019116.53117.72116.04116.77116.124,722,000
May 31, 2019115.34117.58114.99115.94115.296,098,400
May 30, 2019115.49116.30114.96115.90115.252,392,800
May 29, 2019115.61115.80114.43115.49114.855,915,800
May 28, 2019117.09118.41115.70115.76115.115,007,200
May 24, 2019117.53117.55116.45116.79116.142,086,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...