UK markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
207.28+2.39 (+1.17%)
As of 12:02PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2021205.78208.24204.87207.28207.281,005,448
26 Feb 2021206.70206.99202.06204.89204.893,887,400
25 Feb 2021203.57205.55201.75203.82203.822,386,700
24 Feb 2021201.67206.46201.63204.52204.522,847,600
23 Feb 2021200.31204.31198.68202.48202.483,286,900
22 Feb 2021199.18201.61197.96200.68200.682,244,600
19 Feb 2021201.13202.88200.33200.92200.923,404,200
18 Feb 2021205.30205.42200.95201.12201.123,919,400
17 Feb 2021205.01206.69204.27206.46206.463,329,900
16 Feb 2021205.98207.49203.61205.76205.762,741,200
12 Feb 2021201.65208.22201.15207.29207.292,610,900
11 Feb 2021202.87204.18201.62202.58202.583,544,700
11 Feb 20210.85 Dividend
10 Feb 2021204.47205.55201.64204.39203.543,062,700
09 Feb 2021203.75204.95200.32201.71200.872,661,300
08 Feb 2021202.38206.43201.91205.77204.912,909,300
05 Feb 2021201.62202.92200.85201.77200.932,731,800
04 Feb 2021196.81201.88195.64201.62200.782,924,300
03 Feb 2021197.81200.59196.89196.96196.143,679,000
02 Feb 2021204.38205.90197.35197.56196.745,314,600
01 Feb 2021209.46209.89203.10203.14202.305,383,800
29 Jan 2021211.96218.00204.46207.97207.118,401,300
28 Jan 2021208.00211.84207.57210.12209.255,460,400
27 Jan 2021211.07212.02205.10207.57206.717,358,000
26 Jan 2021212.55213.23210.60212.72211.846,601,500
25 Jan 2021208.24212.53208.09212.35211.475,959,100
22 Jan 2021202.04206.54200.56206.14205.286,128,800
21 Jan 2021203.70204.72198.01202.35201.518,702,900
20 Jan 2021198.77201.77198.68201.26200.425,335,800
19 Jan 2021196.00199.52194.07198.48197.657,729,100
15 Jan 2021186.80191.78186.80190.77189.986,624,600
14 Jan 2021185.27188.96184.58186.69185.914,413,200
13 Jan 2021179.83187.62179.34185.50184.737,303,900
12 Jan 2021182.79184.24177.44178.80178.067,179,300
11 Jan 2021185.00189.30182.02185.94185.1711,402,300
08 Jan 2021166.22166.86164.64166.41165.723,438,100
07 Jan 2021164.18167.12161.78165.83165.143,025,500
06 Jan 2021162.98167.28162.97164.32163.643,619,700
05 Jan 2021165.19166.66163.20166.32165.632,322,600
04 Jan 2021169.02169.48163.10165.50164.813,164,800
31 Dec 2020167.07169.14166.29168.84168.141,643,600
30 Dec 2020167.44168.39166.68167.01166.321,413,300
29 Dec 2020166.63167.75165.91166.58165.891,712,000
28 Dec 2020167.21167.60165.21166.50165.811,482,000
24 Dec 2020165.85167.94165.85166.66165.97627,200
23 Dec 2020167.45168.00165.47165.48164.791,697,300
22 Dec 2020167.71168.39165.87166.72166.032,447,900
21 Dec 2020168.88169.00165.80168.78168.083,655,900
18 Dec 2020172.52172.89169.00171.40170.697,356,400
17 Dec 2020171.73173.90171.10172.63171.913,521,100
16 Dec 2020169.69173.19166.75172.05171.336,009,900
15 Dec 2020159.43168.23158.05167.43166.736,976,100
14 Dec 2020160.69162.29157.83157.91157.254,390,100
11 Dec 2020159.72161.18159.06160.04159.373,441,900
10 Dec 2020159.87162.00158.18161.00160.336,430,600
09 Dec 2020154.59158.94153.68158.00157.348,364,400
08 Dec 2020146.98150.14146.91149.30148.682,754,400
07 Dec 2020147.30148.33146.48147.42146.812,637,200
04 Dec 2020144.07148.72144.00148.45147.833,058,600
03 Dec 2020145.70146.50143.13144.11143.514,059,600
02 Dec 2020145.36147.09144.38145.16144.563,757,400
01 Dec 2020146.69148.06145.26145.56144.953,954,400
30 Nov 2020146.34148.17144.90145.65145.045,842,200
27 Nov 2020145.65147.92145.36147.44146.831,754,000
25 Nov 2020144.90145.34142.61144.75144.153,223,700
24 Nov 2020143.39145.64143.11144.90144.304,127,000
23 Nov 2020145.54145.62141.16143.38142.783,794,200
20 Nov 2020142.84147.09142.84145.49144.885,063,800
19 Nov 2020140.25143.89138.92143.41142.814,626,100
18 Nov 2020141.90142.42140.13140.17139.592,795,100
17 Nov 2020139.57141.96138.61141.20140.613,619,200
16 Nov 2020143.06144.30140.00140.59140.014,957,600
13 Nov 2020142.43143.21141.32142.38141.792,142,700
12 Nov 2020142.93143.46139.86141.03140.443,463,400
12 Nov 20200.74 Dividend
11 Nov 2020147.76147.76143.37144.76143.423,046,800
10 Nov 2020147.60149.20143.79146.56145.205,377,000
09 Nov 2020142.54144.75140.60142.33141.015,493,800
06 Nov 2020145.05147.39139.10142.74141.426,229,800
05 Nov 2020147.68148.81144.70145.52144.175,731,000
04 Nov 2020134.91151.98134.91148.59147.2212,211,700
03 Nov 2020133.64134.07130.70130.98129.773,628,400
02 Nov 2020132.54133.95129.99131.63130.413,449,500
30 Oct 2020131.76133.10129.21130.46129.254,335,300
29 Oct 2020132.00133.13130.38132.55131.324,099,900
28 Oct 2020130.46134.10130.31131.31130.106,188,000
27 Oct 2020133.02136.08131.87131.90130.6811,374,600
26 Oct 2020141.90142.29140.05141.70140.392,947,100
23 Oct 2020142.24144.70141.72142.38141.062,427,200
22 Oct 2020141.53142.26140.80141.65140.343,056,600
21 Oct 2020142.29143.33141.21141.31140.001,983,700
20 Oct 2020143.36144.12142.11143.59142.262,188,700
19 Oct 2020147.00147.41142.21142.80141.483,158,900
16 Oct 2020147.11148.38146.00146.12144.772,918,900
15 Oct 2020146.51146.91145.38146.78145.423,785,900
14 Oct 2020150.38150.60147.71148.46147.092,710,200
13 Oct 2020153.00154.33148.55150.08148.695,963,900
12 Oct 2020156.83157.15154.42154.49153.063,242,700
09 Oct 2020154.09157.15154.07156.88155.434,590,600
08 Oct 2020152.40153.94150.50153.50152.084,686,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...