LLY - Eli Lilly and Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201889.0289.3788.2688.4788.473,829,800
Jul 19, 201889.8389.9888.8789.4389.433,171,000
Jul 18, 201889.6090.1389.0790.0390.033,021,400
Jul 17, 201889.3689.9789.3489.5789.572,179,400
Jul 16, 201889.6389.8488.8489.0789.073,175,200
Jul 13, 201888.8389.8788.5489.7189.713,335,000
Jul 12, 201888.1088.9987.9288.9188.912,604,500
Jul 11, 201887.7788.0787.2087.5687.562,449,500
Jul 10, 201888.0888.2387.6788.0588.052,227,200
Jul 09, 201887.6088.3387.5287.8787.872,718,300
Jul 06, 201886.8387.7186.8287.3987.392,290,500
Jul 05, 201886.9187.1986.1386.5686.562,675,500
Jul 03, 201885.8187.0285.8186.5186.512,163,500
Jul 02, 201885.0685.9384.7185.8685.862,347,000
Jun 29, 201885.8486.1085.1385.3385.332,964,000
Jun 28, 201884.8585.9684.8185.4985.492,564,600
Jun 27, 201884.9185.6084.6484.6784.673,005,400
Jun 26, 201885.5486.0084.9685.1185.112,840,600
Jun 25, 201886.0086.6185.1285.7785.773,414,100
Jun 22, 201886.0286.4085.8185.9285.923,769,500
Jun 21, 201885.8286.2885.1986.0786.072,856,400
Jun 20, 201886.7487.1686.2086.2886.284,675,500
Jun 19, 201885.8986.8785.6786.8286.823,044,500
Jun 18, 201885.9886.1585.0186.1186.112,903,900
Jun 15, 201886.1387.2786.1086.8886.885,575,200
Jun 14, 201885.6786.4685.1786.3586.353,115,100
Jun 13, 201885.7686.3885.6085.7285.723,052,100
Jun 12, 201885.7686.0285.4585.4985.493,016,900
Jun 11, 201886.3186.7885.8185.8685.863,506,900
Jun 08, 201885.8386.4285.4386.0886.083,172,300
Jun 07, 201886.2086.3285.3285.8885.883,123,600
Jun 06, 201884.8885.9384.6685.9385.932,720,100
Jun 05, 201885.2585.7084.5484.8284.823,667,600
Jun 04, 201884.6585.5284.3685.0785.074,261,600
Jun 01, 201885.2085.6884.5684.8584.854,054,300
May 31, 201883.8885.1183.6885.0485.049,526,400
May 30, 201882.9284.0282.9183.8683.863,475,400
May 29, 201882.1182.6281.6582.4482.443,442,200
May 25, 201882.7983.4782.5982.7782.772,338,100
May 24, 201882.7182.7982.1082.7182.712,480,200
May 23, 201881.7182.9281.6182.6882.682,421,800
May 22, 201882.1482.8981.8182.2282.222,620,700
May 21, 201882.2982.5481.6781.8381.832,505,900
May 18, 201881.4982.2981.4982.0782.074,002,300
May 17, 201881.0481.8481.0381.6681.662,808,400
May 16, 201881.8081.9580.9681.1881.183,614,500
May 16, 20180.5625 Dividend
May 15, 201882.7282.9481.8382.2181.653,662,700
May 14, 201882.6083.3282.5083.0782.504,739,700
May 11, 201881.1582.4581.0282.4581.894,393,800
May 10, 201879.4681.1779.4180.8680.313,718,400
May 09, 201878.9679.6578.4579.2778.733,325,200
May 08, 201878.4878.9078.1778.8878.344,591,700
May 07, 201878.4179.2678.2378.6378.093,722,600
May 04, 201877.4278.6277.0978.4077.863,367,500
May 03, 201878.6578.7077.4478.0477.514,469,300
May 02, 201878.6879.3978.4678.8378.295,166,300
May 01, 201880.6880.9378.6979.0778.536,306,100
Apr 30, 201883.0983.2181.0681.0780.525,483,500
Apr 27, 201882.5083.2482.3882.7382.163,209,600
Apr 26, 201881.4283.5681.4282.5581.995,058,700
Apr 25, 201880.2782.3280.0181.1480.585,379,000
Apr 24, 201881.1781.5078.9280.0979.546,394,900
Apr 23, 201879.4380.2979.1780.2079.654,015,900
Apr 20, 201879.6479.9178.8279.0678.525,424,100
Apr 19, 201878.9679.7578.5579.7579.204,989,400
Apr 18, 201879.9680.2479.5979.7279.174,261,000
Apr 17, 201880.5780.6479.4979.9279.373,782,400
Apr 16, 201880.4680.7579.6780.1279.572,743,000
Apr 13, 201879.8880.4579.2479.7279.172,652,400
Apr 12, 201879.1979.6878.8179.2978.752,121,100
Apr 11, 201878.3578.9078.1278.7378.192,830,000
Apr 10, 201878.0979.6878.0779.2278.683,657,200
Apr 09, 201877.2778.3576.3377.3476.815,377,500
Apr 06, 201878.1878.2576.3076.8576.324,012,800
Apr 05, 201878.5278.8578.0978.6278.082,213,100
Apr 04, 201876.8278.8276.7178.6078.063,022,200
Apr 03, 201876.2577.6075.8677.5477.013,610,600
Apr 02, 201876.8877.3175.4075.7075.186,282,600
Mar 29, 201877.4677.8076.6177.3776.843,424,000
Mar 28, 201876.0677.6676.0477.0176.484,257,500
Mar 27, 201876.0976.6075.1475.6675.144,070,600
Mar 26, 201875.6176.2374.6576.1875.663,488,700
Mar 23, 201876.7776.8074.5174.7674.254,298,100
Mar 22, 201877.5678.0176.4176.5376.013,816,900
Mar 21, 201878.4679.0078.0378.2477.704,052,000
Mar 20, 201879.0479.2077.8578.3777.833,943,800
Mar 19, 201880.1280.2078.1678.7378.195,117,000
Mar 16, 201879.2080.4979.1280.4979.948,326,300
Mar 15, 201878.5879.8678.4678.7578.213,910,100
Mar 14, 201879.3979.5678.0278.4977.953,167,900
Mar 13, 201879.0879.8778.7779.1578.614,863,200
Mar 12, 201879.8379.9778.6179.0478.505,059,600
Mar 09, 201879.2879.9678.8879.6179.074,399,500
Mar 08, 201877.6579.0277.4778.8978.353,497,200
Mar 07, 201876.5877.6176.5477.4476.912,266,500
Mar 06, 201877.8678.0076.8877.1976.662,962,700
Mar 05, 201876.9078.0876.7177.7077.173,816,600
Mar 02, 201876.3877.6076.3277.2376.703,216,700
Mar 01, 201877.0677.3775.5376.5075.986,258,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...