Advertisement
U.S. markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
777.96-0.22 (-0.03%)
At close: 04:00PM EDT
776.50 -1.46 (-0.19%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024780.32793.67776.44777.96777.963,208,700
Mar 27, 2024778.71785.26767.38778.18778.182,297,700
Mar 26, 2024774.20778.33769.00774.90774.902,099,000
Mar 25, 2024771.10778.49768.15773.14773.141,806,600
Mar 22, 2024770.00777.00767.28770.61770.611,979,700
Mar 21, 2024774.00780.54758.88770.26770.263,013,200
Mar 20, 2024770.11773.16756.64772.86772.862,038,000
Mar 19, 2024758.44773.85755.00772.78772.782,557,100
Mar 18, 2024762.28769.68758.25762.66762.662,521,400
Mar 15, 2024755.38760.89747.71754.17754.173,729,300
Mar 14, 2024764.95768.00749.40760.73760.732,647,500
Mar 13, 2024757.00760.77745.71757.84757.842,357,500
Mar 12, 2024740.96755.97738.01754.95754.952,701,700
Mar 11, 2024752.21756.80727.62734.37734.373,968,900
Mar 08, 2024780.00780.00755.00762.14762.144,042,900
Mar 07, 2024771.84792.99761.12780.16780.163,977,400
Mar 06, 2024784.29787.85774.00779.77779.772,518,600
Mar 05, 2024785.31788.53769.28777.59777.593,168,700
Mar 04, 2024796.44800.78786.16792.28792.283,855,600
Mar 01, 2024769.02784.08764.13782.12782.124,240,500
Feb 29, 2024753.08756.46744.03753.68753.683,905,400
Feb 28, 2024762.25763.00751.66757.64757.642,716,300
Feb 27, 2024754.90772.95745.44765.00765.002,716,700
Feb 26, 2024771.30780.22769.12771.92771.922,243,800
Feb 23, 2024774.00777.65762.26769.54769.542,394,800
Feb 22, 2024763.58775.12756.27769.64769.643,167,400
Feb 21, 2024738.08749.50733.24745.91745.913,548,700
Feb 20, 2024790.00793.38753.20755.66755.664,701,100
Feb 16, 2024771.03794.47763.50782.06782.065,000,700
Feb 15, 2024755.80762.99750.01757.78757.782,507,000
Feb 14, 2024745.82764.05745.00757.31757.313,394,300
Feb 14, 20241.3 Dividend
Feb 13, 2024730.18742.98730.18742.97741.672,860,300
Feb 12, 2024740.80740.80726.45737.26735.972,932,300
Feb 09, 2024735.50745.70733.61740.16738.862,833,900
Feb 08, 2024728.32741.00725.75735.68734.394,636,900
Feb 07, 2024710.38740.99707.02725.38724.115,798,000
Feb 06, 2024742.00742.00691.10705.03703.808,187,300
Feb 05, 2024691.02711.88682.53706.20704.967,602,400
Feb 02, 2024662.38672.62659.74667.65666.483,018,000
Feb 01, 2024647.33660.52643.17660.43659.272,494,300
Jan 31, 2024650.38663.55637.00645.61644.484,719,000
Jan 30, 2024645.70646.80641.00644.98643.852,006,100
Jan 29, 2024641.50645.65639.77645.00643.872,718,500
Jan 26, 2024637.35639.60630.50639.25638.132,410,300
Jan 25, 2024627.37632.61624.68627.62626.522,407,900
Jan 24, 2024633.52643.17632.00633.70632.592,276,900
Jan 23, 2024627.69630.00614.82629.68628.582,525,000
Jan 22, 2024630.00632.64625.00630.88629.782,030,200
Jan 19, 2024622.39629.59620.00628.58627.483,120,500
Jan 18, 2024621.28623.88612.70623.35622.263,385,000
Jan 17, 2024639.45640.52625.19628.91627.812,124,100
Jan 16, 2024643.91647.73633.67634.57633.462,413,600
Jan 12, 2024638.20644.00633.01642.92641.802,066,400
Jan 11, 2024634.39639.76628.14635.72634.612,690,300
Jan 10, 2024628.49637.05625.76630.19629.092,679,100
Jan 09, 2024630.11634.42623.72625.48624.392,918,900
Jan 08, 2024622.43626.06609.59626.03624.932,453,900
Jan 05, 2024614.00619.94610.19618.55617.472,402,500
Jan 04, 2024625.26636.41613.27614.50613.426,272,500
Jan 03, 2024600.00619.84598.80617.70616.625,130,300
Jan 02, 2024580.41592.72579.05592.20591.163,226,700
Dec 29, 2023582.85586.17579.47582.92581.901,998,000
Dec 28, 2023581.98586.69580.00580.85579.831,973,500
Dec 27, 2023570.50583.68570.50581.51580.492,163,400
Dec 26, 2023569.50572.77567.64570.67569.671,678,700
Dec 22, 2023573.02575.90567.42570.39569.392,225,600
Dec 21, 2023571.41575.00567.02572.00571.001,786,500
Dec 20, 2023576.48579.86570.03570.21569.212,647,100
Dec 19, 2023580.25585.11577.25579.81578.802,192,700
Dec 18, 2023576.47583.05575.70579.76578.753,033,900
Dec 15, 2023572.10573.71561.65572.04571.045,315,900
Dec 14, 2023594.50594.50568.69573.67572.675,275,900
Dec 13, 2023583.26598.67582.31597.50596.453,112,500
Dec 12, 2023582.00585.85578.17584.76583.742,846,100
Dec 11, 2023598.66601.19567.41584.04583.025,614,100
Dec 08, 2023589.00598.30584.77598.05597.002,444,600
Dec 07, 2023588.28588.87577.61588.27587.242,095,000
Dec 06, 2023590.74593.90584.40589.25588.222,093,100
Dec 05, 2023583.28591.80579.37588.15587.122,157,300
Dec 04, 2023582.13587.09574.33585.68584.662,577,100
Dec 01, 2023591.70601.97583.00584.04583.023,635,900
Nov 30, 2023591.46596.23586.21591.04590.015,658,400
Nov 29, 2023592.20594.54584.44591.86590.821,908,600
Nov 28, 2023592.00595.38589.36591.60590.561,793,900
Nov 27, 2023601.17603.69591.14591.53590.492,630,700
Nov 24, 2023598.36603.50596.98601.10600.051,341,700
Nov 22, 2023595.40599.18586.75595.09594.052,052,200
Nov 21, 2023598.44601.56591.77592.60591.561,851,600
Nov 20, 2023591.44604.86590.69597.60596.552,827,200
Nov 17, 2023592.45596.18587.21591.71590.672,628,200
Nov 16, 2023591.50595.09581.75588.75587.723,030,500
Nov 15, 2023610.88612.91584.42588.54587.514,287,000
Nov 14, 2023608.22616.04602.67610.82609.753,827,600
Nov 14, 20231.13 Dividend
Nov 13, 2023594.35618.75578.15612.71610.515,744,800
Nov 10, 2023595.00598.86586.00597.71595.563,645,900
Nov 09, 2023614.76615.65583.43591.32589.206,279,800
Nov 08, 2023607.66625.87592.18619.13616.917,776,400
Nov 07, 2023597.00601.94590.13599.93597.783,168,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...