LLY - Eli Lilly and Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201879.6479.9178.8279.0679.065,365,800
Apr 19, 201878.9679.7578.5579.7579.754,989,400
Apr 18, 201879.9680.2479.5979.7279.724,261,000
Apr 17, 201880.5780.6479.4979.9279.923,782,400
Apr 16, 201880.4680.7579.6780.1280.122,743,000
Apr 13, 201879.8880.4579.2479.7279.722,652,400
Apr 12, 201879.1979.6878.8179.2979.292,121,100
Apr 11, 201878.3578.9078.1278.7378.732,830,000
Apr 10, 201878.0979.6878.0779.2279.223,657,200
Apr 09, 201877.2778.3576.3377.3477.345,377,500
Apr 06, 201878.1878.2576.3076.8576.854,012,800
Apr 05, 201878.5278.8578.0978.6278.622,213,100
Apr 04, 201876.8278.8276.7178.6078.603,022,200
Apr 03, 201876.2577.6075.8677.5477.543,610,600
Apr 02, 201876.8877.3175.4075.7075.706,282,600
Mar 29, 201877.4677.8076.6177.3777.373,424,000
Mar 28, 201876.0677.6676.0477.0177.014,257,500
Mar 27, 201876.0976.6075.1475.6675.664,070,600
Mar 26, 201875.6176.2374.6576.1876.183,488,700
Mar 23, 201876.7776.8074.5174.7674.764,298,100
Mar 22, 201877.5678.0176.4176.5376.533,816,900
Mar 21, 201878.4679.0078.0378.2478.244,052,000
Mar 20, 201879.0479.2077.8578.3778.373,943,800
Mar 19, 201880.1280.2078.1678.7378.735,117,000
Mar 16, 201879.2080.4979.1280.4980.498,326,300
Mar 15, 201878.5879.8678.4678.7578.753,910,100
Mar 14, 201879.3979.5678.0278.4978.493,167,900
Mar 13, 201879.0879.8778.7779.1579.154,863,200
Mar 12, 201879.8379.9778.6179.0479.045,059,600
Mar 09, 201879.2879.9678.8879.6179.614,399,500
Mar 08, 201877.6579.0277.4778.8978.893,497,200
Mar 07, 201876.5877.6176.5477.4477.442,266,500
Mar 06, 201877.8678.0076.8877.1977.192,962,700
Mar 05, 201876.9078.0876.7177.7077.703,816,600
Mar 02, 201876.3877.6076.3277.2377.233,216,700
Mar 01, 201877.0677.3775.5376.5076.506,258,400
Feb 28, 201878.7879.1877.0177.0277.026,123,400
Feb 27, 201880.1580.2178.6978.7078.704,860,400
Feb 26, 201878.9980.4778.9780.1880.186,015,900
Feb 23, 201877.7378.8677.6478.7578.755,170,300
Feb 22, 201877.1978.0976.5277.1977.197,687,400
Feb 21, 201877.5978.7577.5577.5577.553,871,100
Feb 20, 201878.1878.7077.1877.5577.553,195,000
Feb 16, 201877.9579.6577.9178.9778.974,699,600
Feb 15, 201877.7578.1577.0378.0278.024,810,700
Feb 14, 201875.4177.1975.3477.0377.034,361,100
Feb 14, 20180.5625 Dividend
Feb 13, 201876.0276.5975.7576.2175.654,041,200
Feb 12, 201876.6877.1075.2076.2575.696,454,200
Feb 09, 201875.0676.8273.6976.2375.678,939,700
Feb 08, 201877.1977.6574.1974.2173.668,059,600
Feb 07, 201877.7678.5676.7176.7276.158,240,300
Feb 06, 201876.5679.1175.7177.9977.4110,558,800
Feb 05, 201880.8981.6176.5577.4976.928,145,200
Feb 02, 201881.8883.0381.1281.1880.585,152,500
Feb 01, 201881.5482.8781.2982.4181.808,410,700
Jan 31, 201886.5086.7381.2781.4580.8510,558,500
Jan 30, 201886.6486.9485.2186.0985.455,388,400
Jan 29, 201886.7788.3386.6587.6086.955,324,500
Jan 26, 201884.7687.4784.7687.0886.446,394,100
Jan 25, 201884.8185.4084.5685.0184.385,201,600
Jan 24, 201884.8685.1684.2884.3083.685,977,700
Jan 23, 201885.1885.9284.2484.4283.805,728,100
Jan 22, 201883.2585.5782.4085.4484.816,374,000
Jan 19, 201886.1786.2885.3285.4984.865,826,900
Jan 18, 201886.0486.1485.2785.8285.194,445,800
Jan 17, 201885.8086.3685.4786.2185.574,083,300
Jan 16, 201885.9386.5985.1585.2984.664,878,300
Jan 12, 201886.5287.4186.0386.9886.342,728,900
Jan 11, 201886.1786.5985.8786.3985.752,647,500
Jan 10, 201885.6186.1785.4986.1085.461,674,600
Jan 09, 201886.2086.4285.7486.0685.422,426,000
Jan 08, 201886.6986.7185.4086.1385.493,251,400
Jan 05, 201886.0986.7585.9386.5785.932,946,300
Jan 04, 201885.2885.8084.7485.5284.892,462,500
Jan 03, 201884.7485.4284.2785.1484.513,078,400
Jan 02, 201884.4685.0084.0684.6884.053,456,700
Dec 29, 201785.1285.4484.4684.4683.842,563,800
Dec 28, 201785.3085.4484.8985.0584.421,731,700
Dec 27, 201785.1985.4684.9885.1484.511,332,800
Dec 26, 201785.2985.4384.9684.9984.361,099,900
Dec 22, 201785.6085.7884.7585.0784.441,834,800
Dec 21, 201786.0386.1885.4485.6184.982,024,300
Dec 20, 201786.6886.9485.6485.7485.113,016,900
Dec 19, 201786.0486.7785.8586.7186.074,027,600
Dec 18, 201786.7687.4585.9986.0885.443,796,000
Dec 15, 201786.8987.6186.2786.5485.907,346,400
Dec 14, 201788.2288.3386.1286.5085.864,388,400
Dec 13, 201786.4189.0986.3487.8987.245,786,800
Dec 12, 201786.4986.9085.9986.7186.074,252,500
Dec 11, 201786.6186.8486.0786.6786.033,336,800
Dec 08, 201785.6686.4685.4786.4585.813,777,100
Dec 07, 201785.2185.8784.6585.8785.244,344,900
Dec 06, 201786.0486.3984.5385.3284.693,130,900
Dec 05, 201785.5986.5885.2186.0685.423,876,800
Dec 04, 201785.4986.7885.3685.5884.954,228,300
Dec 01, 201784.9885.4184.1885.3284.692,736,300
Nov 30, 201785.2585.4884.3284.6484.025,002,100
Nov 29, 201784.7985.2484.4584.9684.332,316,000
Nov 28, 201785.0785.3684.7485.0584.422,659,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...