LLY - Eli Lilly and Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 2018110.98113.77110.86113.59113.594,402,100
Oct 16, 2018110.84111.22109.93111.03111.034,192,800
Oct 15, 2018110.50111.81109.98110.62110.623,884,700
Oct 12, 2018109.00111.02108.43110.48110.484,519,100
Oct 11, 2018113.09113.32106.58107.91107.917,226,300
Oct 10, 2018114.96115.37113.25113.34113.345,602,900
Oct 09, 2018115.09116.00114.23115.45115.454,716,000
Oct 08, 2018114.85116.61114.77115.46115.466,002,300
Oct 05, 2018114.09115.45114.09115.02115.028,330,300
Oct 04, 2018113.62115.68111.04112.99112.9910,940,700
Oct 03, 2018108.47109.61108.24108.62108.625,097,200
Oct 02, 2018107.50108.14107.19107.96107.963,787,900
Oct 01, 2018107.67107.71107.03107.60107.602,707,500
Sep 28, 2018106.77107.74106.30107.31107.312,812,300
Sep 27, 2018106.49107.17106.21106.69106.692,093,700
Sep 26, 2018106.06107.37106.01106.31106.313,707,300
Sep 25, 2018106.01106.76105.54105.70105.703,775,700
Sep 24, 2018105.95106.67105.59105.59105.593,095,500
Sep 21, 2018106.23106.87105.35106.33106.335,333,700
Sep 20, 2018105.72106.11104.22106.07106.073,762,000
Sep 19, 2018106.88107.07105.50105.74105.743,270,400
Sep 18, 2018105.87107.19105.11106.88106.883,668,800
Sep 17, 2018105.61106.77105.05105.71105.714,972,200
Sep 14, 2018106.57106.69105.40105.77105.773,103,100
Sep 13, 2018106.16106.71105.82106.58106.585,167,400
Sep 12, 2018105.81106.49105.51105.97105.973,926,000
Sep 11, 2018106.41106.62105.52105.64105.643,516,400
Sep 10, 2018107.50107.84106.39106.42106.422,950,800
Sep 07, 2018105.15107.24104.80107.03107.033,822,900
Sep 06, 2018105.67105.75103.66105.37105.373,180,700
Sep 05, 2018104.85106.11104.70105.72105.723,366,600
Sep 04, 2018105.31105.70104.38104.62104.623,107,000
Aug 31, 2018105.14105.86104.47105.65105.653,278,900
Aug 30, 2018105.18105.74104.94105.48105.482,928,600
Aug 29, 2018104.40105.59104.28105.33105.332,949,500
Aug 28, 2018105.03105.59104.59105.18105.182,516,800
Aug 27, 2018106.15106.49104.94105.11105.112,452,500
Aug 24, 2018105.57106.04104.53105.77105.773,089,900
Aug 23, 2018104.99105.25104.39104.82104.822,043,400
Aug 22, 2018104.80105.63104.15105.03105.031,964,400
Aug 21, 2018106.02106.13104.72105.07105.072,775,500
Aug 20, 2018105.58106.38105.58105.82105.822,765,500
Aug 17, 2018104.43105.92103.96105.55105.553,824,300
Aug 16, 2018103.25104.94103.25104.36104.364,427,200
Aug 15, 2018102.28103.44102.08103.33103.333,143,200
Aug 14, 2018101.77102.84101.27102.44102.443,283,900
Aug 14, 20180.5625 Dividend
Aug 13, 2018102.45102.68102.12102.44101.882,816,400
Aug 10, 2018102.15103.19101.99102.25101.692,783,800
Aug 09, 2018102.06102.72101.92102.19101.633,298,100
Aug 08, 2018101.85102.67101.43102.27101.713,901,600
Aug 07, 2018101.79103.81101.68101.94101.385,095,100
Aug 06, 2018100.40102.59100.22102.00101.445,090,900
Aug 03, 201899.18100.6998.88100.58100.034,572,100
Aug 02, 201897.95100.3997.8499.4798.924,321,000
Aug 01, 201898.7499.3598.4498.7098.164,971,800
Jul 31, 201898.2599.2097.5398.8198.274,957,800
Jul 30, 201896.3898.1296.2598.0297.485,356,000
Jul 27, 201895.6596.9695.0296.6096.073,975,500
Jul 26, 201896.6496.9694.8395.1894.664,826,100
Jul 25, 201893.1696.6593.0396.4395.908,476,800
Jul 24, 201891.0693.7690.0093.3592.849,910,000
Jul 23, 201888.3089.1688.1788.8888.393,145,300
Jul 20, 201889.0289.3788.2688.4787.983,829,800
Jul 19, 201889.8389.9888.8789.4388.943,171,000
Jul 18, 201889.6090.1389.0790.0389.543,021,400
Jul 17, 201889.3689.9789.3489.5789.082,179,400
Jul 16, 201889.6389.8488.8489.0788.583,175,200
Jul 13, 201888.8389.8788.5489.7189.223,335,000
Jul 12, 201888.1088.9987.9288.9188.422,604,500
Jul 11, 201887.7788.0787.2087.5687.082,449,500
Jul 10, 201888.0888.2387.6788.0587.572,227,200
Jul 09, 201887.6088.3387.5287.8787.392,718,300
Jul 06, 201886.8387.7186.8287.3986.912,290,500
Jul 05, 201886.9187.1986.1386.5686.082,675,500
Jul 03, 201885.8187.0285.8186.5186.032,163,500
Jul 02, 201885.0685.9384.7185.8685.392,347,000
Jun 29, 201885.8486.1085.1385.3384.862,964,000
Jun 28, 201884.8585.9684.8185.4985.022,564,600
Jun 27, 201884.9185.6084.6484.6784.213,005,400
Jun 26, 201885.5486.0084.9685.1184.642,840,600
Jun 25, 201886.0086.6185.1285.7785.303,414,100
Jun 22, 201886.0286.4085.8185.9285.453,769,500
Jun 21, 201885.8286.2885.1986.0785.602,856,400
Jun 20, 201886.7487.1686.2086.2885.814,675,500
Jun 19, 201885.8986.8785.6786.8286.343,044,500
Jun 18, 201885.9886.1585.0186.1185.642,903,900
Jun 15, 201886.1387.2786.1086.8886.405,575,200
Jun 14, 201885.6786.4685.1786.3585.883,115,100
Jun 13, 201885.7686.3885.6085.7285.253,052,100
Jun 12, 201885.7686.0285.4585.4985.023,016,900
Jun 11, 201886.3186.7885.8185.8685.393,506,900
Jun 08, 201885.8386.4285.4386.0885.613,172,300
Jun 07, 201886.2086.3285.3285.8885.413,123,600
Jun 06, 201884.8885.9384.6685.9385.462,720,100
Jun 05, 201885.2585.7084.5484.8284.353,667,600
Jun 04, 201884.6585.5284.3685.0784.604,261,600
Jun 01, 201885.2085.6884.5684.8584.384,054,300
May 31, 201883.8885.1183.6885.0484.579,526,400
May 30, 201882.9284.0282.9183.8683.403,475,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...