NYSE - Delayed Quote USD

Eli Lilly and Company (LLY)

732.20 -13.49 (-1.81%)
At close: April 24 at 4:00 PM EDT
724.68 -7.52 (-1.03%)
After hours: April 24 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 752.64 752.64 728.78 732.20 732.20 1,710,551
Apr 23, 2024 741.20 746.16 731.44 745.69 745.69 2,042,000
Apr 22, 2024 729.74 737.88 725.42 731.33 731.33 2,354,100
Apr 19, 2024 749.16 750.01 722.07 726.31 726.31 3,503,900
Apr 18, 2024 749.42 752.20 743.77 745.95 745.95 1,717,300
Apr 17, 2024 759.20 771.83 744.88 750.77 750.77 3,069,400
Apr 16, 2024 751.68 753.14 743.00 746.74 746.74 2,569,800
Apr 15, 2024 760.07 768.00 749.52 750.77 750.77 2,358,600
Apr 12, 2024 759.57 763.50 749.79 751.64 751.64 2,490,000
Apr 11, 2024 759.78 763.33 750.67 759.59 759.59 1,594,800
Apr 10, 2024 751.28 765.26 746.83 761.98 761.98 1,700,300
Apr 9, 2024 777.64 777.82 750.65 757.24 757.24 2,464,800
Apr 8, 2024 785.02 785.20 773.35 777.29 777.29 1,664,200
Apr 5, 2024 765.47 786.71 763.09 784.21 784.21 2,111,900
Apr 4, 2024 781.54 787.90 767.82 768.08 768.08 2,354,000
Apr 3, 2024 765.69 787.25 765.41 775.99 775.99 3,044,900
Apr 2, 2024 755.07 765.07 753.50 763.96 763.96 2,596,800
Apr 1, 2024 776.00 777.50 753.82 760.55 760.55 2,921,300
Mar 28, 2024 780.32 793.67 776.44 777.96 777.96 3,209,400
Mar 27, 2024 778.71 785.26 767.38 778.18 778.18 2,297,700
Mar 26, 2024 774.20 778.33 769.00 774.90 774.90 2,099,000
Mar 25, 2024 771.10 778.49 768.15 773.14 773.14 1,806,600
Mar 22, 2024 770.00 777.00 767.28 770.61 770.61 1,979,700
Mar 21, 2024 774.00 780.54 758.88 770.26 770.26 3,013,200
Mar 20, 2024 770.11 773.16 756.64 772.86 772.86 2,038,000
Mar 19, 2024 758.44 773.85 755.00 772.78 772.78 2,557,100
Mar 18, 2024 762.28 769.68 758.25 762.66 762.66 2,521,400
Mar 15, 2024 755.38 760.89 747.71 754.17 754.17 3,729,300
Mar 14, 2024 764.95 768.00 749.40 760.73 760.73 2,647,500
Mar 13, 2024 757.00 760.77 745.71 757.84 757.84 2,357,500
Mar 12, 2024 740.96 755.97 738.01 754.95 754.95 2,701,700
Mar 11, 2024 752.21 756.80 727.62 734.37 734.37 3,968,900
Mar 8, 2024 780.00 780.00 755.00 762.14 762.14 4,042,900
Mar 7, 2024 771.84 792.99 761.12 780.16 780.16 3,977,400
Mar 6, 2024 784.29 787.85 774.00 779.77 779.77 2,518,600
Mar 5, 2024 785.31 788.53 769.28 777.59 777.59 3,168,700
Mar 4, 2024 796.44 800.78 786.16 792.28 792.28 3,855,600
Mar 1, 2024 769.02 784.08 764.13 782.12 782.12 4,240,500
Feb 29, 2024 753.08 756.46 744.03 753.68 753.68 3,905,400
Feb 28, 2024 762.25 763.00 751.66 757.64 757.64 2,716,300
Feb 27, 2024 754.90 772.95 745.44 765.00 765.00 2,716,700
Feb 26, 2024 771.30 780.22 769.12 771.92 771.92 2,243,800
Feb 23, 2024 774.00 777.65 762.26 769.54 769.54 2,394,800
Feb 22, 2024 763.58 775.12 756.27 769.64 769.64 3,167,400
Feb 21, 2024 738.08 749.50 733.24 745.91 745.91 3,548,700
Feb 20, 2024 790.00 793.38 753.20 755.66 755.66 4,701,100
Feb 16, 2024 771.03 794.47 763.50 782.06 782.06 5,000,700
Feb 15, 2024 755.80 762.99 750.01 757.78 757.78 2,507,000
Feb 14, 2024 1.30 Dividend
Feb 14, 2024 745.82 764.05 745.00 757.31 757.31 3,394,300
Feb 13, 2024 730.18 742.98 730.18 742.97 741.67 2,860,300
Feb 12, 2024 740.80 740.80 726.45 737.26 735.97 2,932,300
Feb 9, 2024 735.50 745.70 733.61 740.16 738.86 2,833,900
Feb 8, 2024 728.32 741.00 725.75 735.68 734.39 4,636,900
Feb 7, 2024 710.38 740.99 707.02 725.38 724.11 5,798,000
Feb 6, 2024 742.00 742.00 691.10 705.03 703.80 8,187,300
Feb 5, 2024 691.02 711.88 682.53 706.20 704.96 7,602,400
Feb 2, 2024 662.38 672.62 659.74 667.65 666.48 3,018,000
Feb 1, 2024 647.33 660.52 643.17 660.43 659.27 2,494,300
Jan 31, 2024 650.38 663.55 637.00 645.61 644.48 4,719,000
Jan 30, 2024 645.70 646.80 641.00 644.98 643.85 2,006,100
Jan 29, 2024 641.50 645.65 639.77 645.00 643.87 2,718,500
Jan 26, 2024 637.35 639.60 630.50 639.25 638.13 2,410,300
Jan 25, 2024 627.37 632.61 624.68 627.62 626.52 2,407,900
Jan 24, 2024 633.52 643.17 632.00 633.70 632.59 2,276,900
Jan 23, 2024 627.69 630.00 614.82 629.68 628.58 2,525,000
Jan 22, 2024 630.00 632.64 625.00 630.88 629.78 2,030,200
Jan 19, 2024 622.39 629.59 620.00 628.58 627.48 3,120,500
Jan 18, 2024 621.28 623.88 612.70 623.35 622.26 3,385,000
Jan 17, 2024 639.45 640.52 625.19 628.91 627.81 2,124,100
Jan 16, 2024 643.91 647.73 633.67 634.57 633.46 2,413,600
Jan 12, 2024 638.20 644.00 633.01 642.92 641.80 2,066,400
Jan 11, 2024 634.39 639.76 628.14 635.72 634.61 2,690,300
Jan 10, 2024 628.49 637.05 625.76 630.19 629.09 2,679,100
Jan 9, 2024 630.11 634.42 623.72 625.48 624.39 2,918,900
Jan 8, 2024 622.43 626.06 609.59 626.03 624.93 2,453,900
Jan 5, 2024 614.00 619.94 610.19 618.55 617.47 2,402,500
Jan 4, 2024 625.26 636.41 613.27 614.50 613.42 6,272,500
Jan 3, 2024 600.00 619.84 598.80 617.70 616.62 5,130,300
Jan 2, 2024 580.41 592.72 579.05 592.20 591.16 3,226,700
Dec 29, 2023 582.85 586.17 579.47 582.92 581.90 1,998,000
Dec 28, 2023 581.98 586.69 580.00 580.85 579.83 1,973,500
Dec 27, 2023 570.50 583.68 570.50 581.51 580.49 2,163,400
Dec 26, 2023 569.50 572.77 567.64 570.67 569.67 1,678,700
Dec 22, 2023 573.02 575.90 567.42 570.39 569.39 2,225,600
Dec 21, 2023 571.41 575.00 567.02 572.00 571.00 1,786,500
Dec 20, 2023 576.48 579.86 570.03 570.21 569.21 2,647,100
Dec 19, 2023 580.25 585.11 577.25 579.81 578.80 2,192,700
Dec 18, 2023 576.47 583.05 575.70 579.76 578.75 3,033,900
Dec 15, 2023 572.10 573.71 561.65 572.04 571.04 5,315,900
Dec 14, 2023 594.50 594.50 568.69 573.67 572.67 5,275,900
Dec 13, 2023 583.26 598.67 582.31 597.50 596.45 3,112,500
Dec 12, 2023 582.00 585.85 578.17 584.76 583.74 2,846,100
Dec 11, 2023 598.66 601.19 567.41 584.04 583.02 5,614,100
Dec 8, 2023 589.00 598.30 584.77 598.05 597.00 2,444,600
Dec 7, 2023 588.28 588.87 577.61 588.27 587.24 2,095,000
Dec 6, 2023 590.74 593.90 584.40 589.25 588.22 2,093,100
Dec 5, 2023 583.28 591.80 579.37 588.15 587.12 2,157,300
Dec 4, 2023 582.13 587.09 574.33 585.68 584.66 2,577,100
Dec 1, 2023 591.70 601.97 583.00 584.04 583.02 3,635,900
Nov 30, 2023 591.46 596.23 586.21 591.04 590.01 5,658,400
Nov 29, 2023 592.20 594.54 584.44 591.86 590.82 1,908,600
Nov 28, 2023 592.00 595.38 589.36 591.60 590.56 1,793,900
Nov 27, 2023 601.17 603.69 591.14 591.53 590.49 2,630,700
Nov 24, 2023 598.36 603.50 596.98 601.10 600.05 1,341,700
Nov 22, 2023 595.40 599.18 586.75 595.09 594.05 2,052,200
Nov 21, 2023 598.44 601.56 591.77 592.60 591.56 1,851,600
Nov 20, 2023 591.44 604.86 590.69 597.60 596.55 2,827,200
Nov 17, 2023 592.45 596.18 587.21 591.71 590.67 2,628,200
Nov 16, 2023 591.50 595.09 581.75 588.75 587.72 3,030,500
Nov 15, 2023 610.88 612.91 584.42 588.54 587.51 4,287,000
Nov 14, 2023 1.13 Dividend
Nov 14, 2023 608.22 616.04 602.67 610.82 609.75 3,827,600
Nov 13, 2023 594.35 618.75 578.15 612.71 610.51 5,744,800
Nov 10, 2023 595.00 598.86 586.00 597.71 595.56 3,645,900
Nov 9, 2023 614.76 615.65 583.43 591.32 589.20 6,279,800
Nov 8, 2023 607.66 625.87 592.18 619.13 616.91 7,776,400
Nov 7, 2023 597.00 601.94 590.13 599.93 597.78 3,168,200
Nov 6, 2023 571.10 597.71 571.01 595.19 593.05 3,978,500
Nov 3, 2023 578.43 583.00 567.18 567.81 565.77 3,055,400
Nov 2, 2023 578.33 597.44 571.99 580.29 578.21 5,181,300
Nov 1, 2023 555.00 558.43 551.26 554.46 552.47 2,935,900
Oct 31, 2023 568.97 569.61 547.61 553.93 551.94 3,661,400
Oct 30, 2023 571.21 573.21 562.55 565.71 563.68 2,290,900
Oct 27, 2023 563.01 570.81 556.64 560.23 558.22 2,717,400
Oct 26, 2023 580.00 581.00 566.16 568.10 566.06 2,846,500
Oct 25, 2023 596.94 599.70 585.87 586.46 584.35 2,283,300
Oct 24, 2023 580.00 594.52 579.11 592.43 590.30 2,633,000
Oct 23, 2023 586.06 588.34 576.14 576.65 574.58 2,781,900
Oct 20, 2023 590.00 596.92 580.88 584.64 582.54 3,666,500
Oct 19, 2023 605.00 605.00 578.34 590.80 588.68 3,493,700
Oct 18, 2023 607.24 615.88 603.24 607.24 605.06 2,049,100
Oct 17, 2023 619.00 620.40 602.53 608.31 606.13 2,911,700
Oct 16, 2023 610.99 621.98 608.43 616.64 614.43 2,941,500
Oct 13, 2023 617.89 629.97 602.56 609.20 607.01 3,963,800
Oct 12, 2023 605.46 613.00 602.20 610.50 608.31 4,063,500
Oct 11, 2023 596.20 608.79 585.01 605.28 603.11 5,850,600
Oct 10, 2023 570.00 585.95 569.73 579.31 577.23 3,526,700
Oct 9, 2023 564.02 579.79 563.58 571.76 569.71 4,208,100
Oct 6, 2023 544.00 566.36 542.71 565.22 563.19 4,743,100
Oct 5, 2023 533.54 542.50 531.61 541.48 539.54 2,950,700
Oct 4, 2023 525.56 536.17 523.63 531.46 529.55 2,220,400
Oct 3, 2023 536.00 537.34 516.57 525.19 523.30 3,266,100
Oct 2, 2023 536.01 540.64 526.81 538.29 536.36 2,810,100
Sep 29, 2023 545.49 546.09 532.20 537.13 535.20 2,967,100
Sep 28, 2023 551.32 551.68 541.40 544.45 542.49 2,178,800
Sep 27, 2023 549.89 551.69 543.67 549.76 547.79 2,004,200
Sep 26, 2023 550.70 554.13 548.00 550.01 548.03 1,864,300
Sep 25, 2023 550.10 552.66 545.75 552.29 550.31 1,686,500
Sep 22, 2023 548.81 555.49 547.63 550.54 548.56 2,353,800
Sep 21, 2023 567.19 568.00 542.50 550.13 548.15 4,049,900
Sep 20, 2023 573.42 575.25 569.19 569.64 567.59 1,869,900
Sep 19, 2023 571.62 578.41 570.63 574.96 572.90 2,185,100
Sep 18, 2023 578.00 578.00 564.41 571.28 569.23 2,723,600
Sep 15, 2023 592.00 594.06 575.06 575.66 573.59 5,938,300
Sep 14, 2023 599.24 601.84 590.01 591.61 589.49 3,244,800
Sep 13, 2023 594.66 600.75 591.70 598.88 596.73 3,126,600
Sep 12, 2023 590.97 601.13 587.85 599.30 597.15 3,212,100
Sep 11, 2023 587.15 598.16 584.48 595.56 593.42 3,876,500
Sep 8, 2023 572.33 587.55 571.22 586.46 584.35 4,308,300
Sep 7, 2023 564.19 576.31 562.62 573.23 571.17 3,707,100
Sep 6, 2023 561.02 561.59 552.70 559.95 557.94 2,424,300
Sep 5, 2023 559.23 561.93 556.71 558.19 556.19 2,257,200
Sep 1, 2023 556.32 559.21 553.51 557.11 555.11 2,030,000
Aug 31, 2023 547.02 557.41 543.00 554.20 552.21 3,043,400
Aug 30, 2023 555.01 557.75 547.04 547.99 546.02 2,191,100
Aug 29, 2023 553.45 556.35 549.86 553.90 551.91 1,701,200
Aug 28, 2023 550.13 556.23 550.12 553.92 551.93 1,373,700
Aug 25, 2023 549.63 556.10 547.08 553.65 551.66 1,847,600
Aug 24, 2023 552.70 556.98 547.30 548.00 546.03 1,776,700
Aug 23, 2023 556.72 557.40 548.21 553.36 551.37 2,121,300
Aug 22, 2023 549.53 556.10 547.28 553.66 551.67 1,937,100
Aug 21, 2023 546.99 553.50 545.75 550.05 548.07 2,305,400
Aug 18, 2023 535.03 547.77 533.90 546.43 544.47 2,957,800
Aug 17, 2023 543.21 548.80 537.39 537.66 535.73 2,549,900
Aug 16, 2023 547.40 552.87 542.50 546.24 544.28 2,597,100
Aug 15, 2023 537.73 547.29 533.78 546.62 544.66 2,826,800
Aug 14, 2023 1.13 Dividend
Aug 14, 2023 531.28 542.30 529.25 538.00 536.07 3,981,100
Aug 11, 2023 523.72 531.81 520.00 528.28 525.26 2,523,500
Aug 10, 2023 523.47 528.74 519.99 521.34 518.36 4,108,500
Aug 9, 2023 520.37 532.53 516.89 526.23 523.22 5,376,600
Aug 8, 2023 506.00 538.00 502.71 521.60 518.62 15,094,500
Aug 7, 2023 453.25 455.00 450.58 454.08 451.48 2,446,400
Aug 4, 2023 449.24 452.47 446.89 449.49 446.92 1,869,800
Aug 3, 2023 450.78 454.10 448.26 449.16 446.59 2,414,100
Aug 2, 2023 455.23 461.64 451.32 454.48 451.88 2,366,600
Aug 1, 2023 455.35 457.37 451.45 453.09 450.50 1,738,200
Jul 31, 2023 459.02 459.02 450.80 454.55 451.95 2,110,200
Jul 28, 2023 455.13 459.57 451.78 458.48 455.86 1,437,600
Jul 27, 2023 453.32 458.68 452.25 454.99 452.39 1,883,500
Jul 26, 2023 455.00 455.00 446.56 453.59 450.99 1,959,800
Jul 25, 2023 457.76 460.92 456.60 457.54 454.92 1,737,800
Jul 24, 2023 462.00 465.64 457.67 459.32 456.69 2,190,700
Jul 21, 2023 465.41 467.04 461.97 462.04 459.40 2,226,700
Jul 20, 2023 455.15 465.22 455.00 463.82 461.17 2,624,200
Jul 19, 2023 451.40 455.00 448.56 453.56 450.96 2,212,800
Jul 18, 2023 446.95 453.32 445.04 451.20 448.62 2,237,900
Jul 17, 2023 449.45 450.62 443.26 447.14 444.58 2,347,900
Jul 14, 2023 441.10 450.45 440.87 449.46 446.89 2,954,500
Jul 13, 2023 440.23 442.24 434.34 434.70 432.21 2,865,100
Jul 12, 2023 438.47 444.30 435.01 440.60 438.08 3,107,800
Jul 11, 2023 450.00 450.56 437.61 439.39 436.88 3,573,100
Jul 10, 2023 452.96 454.67 449.71 453.16 450.57 2,011,400
Jul 7, 2023 462.33 463.61 451.24 452.08 449.49 2,914,000
Jul 6, 2023 463.12 467.60 461.62 463.21 460.56 2,191,700
Jul 5, 2023 462.10 467.25 460.00 465.70 463.04 2,130,200
Jul 3, 2023 466.26 466.26 457.37 461.42 458.78 2,113,200
Jun 30, 2023 464.65 469.87 464.00 468.98 466.30 3,172,300
Jun 29, 2023 459.06 465.83 457.51 464.49 461.83 2,112,400
Jun 28, 2023 468.51 468.53 457.32 458.70 456.08 2,854,700
Jun 27, 2023 462.50 467.98 451.70 464.50 461.84 4,138,700
Jun 26, 2023 465.26 465.26 448.92 452.76 450.17 3,214,700
Jun 23, 2023 457.00 460.01 452.32 458.84 456.21 4,832,100
Jun 22, 2023 455.00 462.26 453.82 457.68 455.06 2,912,500
Jun 21, 2023 454.50 455.34 450.21 453.00 450.41 2,347,500
Jun 20, 2023 445.86 454.88 445.11 451.95 449.36 2,506,300
Jun 16, 2023 455.80 456.98 447.50 447.71 445.15 4,295,100
Jun 15, 2023 448.00 456.58 447.69 453.93 451.33 2,287,100
Jun 14, 2023 444.29 448.78 443.54 447.72 445.16 2,163,300
Jun 13, 2023 443.67 447.40 442.25 445.72 443.17 1,766,300
Jun 12, 2023 446.15 446.99 438.68 445.31 442.76 2,566,600
Jun 9, 2023 449.30 449.30 442.60 446.04 443.49 2,082,000
Jun 8, 2023 435.88 447.47 432.34 445.66 443.11 2,040,300
Jun 7, 2023 440.20 446.69 435.68 436.37 433.87 2,458,300
Jun 6, 2023 447.83 448.87 440.02 443.07 440.53 1,495,300
Jun 5, 2023 443.00 447.80 441.71 444.26 441.72 2,113,800
Jun 2, 2023 439.96 444.70 436.78 442.33 439.80 2,498,700
Jun 1, 2023 430.27 436.79 428.13 436.49 433.99 2,914,400
May 31, 2023 427.00 430.56 424.01 429.46 427.00 3,950,900
May 30, 2023 423.79 428.73 422.06 427.24 424.80 2,595,700
May 26, 2023 424.90 431.67 423.67 425.79 423.35 2,338,400
May 25, 2023 426.38 428.20 419.80 427.31 424.86 2,882,200
May 24, 2023 424.00 428.96 420.26 425.77 423.33 3,133,000
May 23, 2023 432.92 435.89 421.51 423.21 420.79 4,492,100
May 22, 2023 444.31 454.95 432.39 433.99 431.51 4,398,000
May 19, 2023 439.00 447.51 439.00 442.38 439.85 3,442,800
May 18, 2023 436.51 439.52 433.59 437.89 435.38 2,268,100
May 17, 2023 438.80 438.95 432.73 437.47 434.97 2,274,200
May 16, 2023 434.20 438.48 430.66 436.65 434.15 2,128,800
May 15, 2023 435.37 436.00 430.67 434.51 432.02 2,234,800
May 12, 2023 1.13 Dividend
May 12, 2023 440.16 445.54 434.42 434.43 431.94 3,938,400
May 11, 2023 436.70 436.85 431.12 435.55 431.93 2,595,900
May 10, 2023 426.06 438.39 426.06 435.92 432.30 2,766,300
May 9, 2023 431.77 435.60 428.05 428.38 424.82 2,601,600
May 8, 2023 426.20 435.00 423.00 432.72 429.13 2,478,600
May 5, 2023 428.10 431.27 424.56 427.81 424.26 2,752,900
May 4, 2023 431.45 432.70 425.22 428.44 424.88 4,070,700
May 3, 2023 415.03 434.20 414.31 431.19 427.61 10,129,800
May 2, 2023 407.00 411.54 399.26 404.20 400.84 3,884,600
May 1, 2023 397.26 407.35 392.26 405.81 402.44 4,091,100
Apr 28, 2023 398.00 404.31 392.51 395.86 392.57 5,349,000
Apr 27, 2023 391.26 398.53 380.77 390.35 387.11 4,981,300
Apr 26, 2023 381.12 381.50 370.68 376.27 373.15 3,161,200
Apr 25, 2023 385.05 390.48 384.00 384.84 381.65 2,648,600

Related Tickers

PFE Pfizer Inc.
26.27
-0.19%
 
JNJ Johnson & Johnson
148.53
-0.69%
 
ABBV AbbVie Inc.
167.80
-1.03%
 
MRK Merck & Co., Inc.
127.00
+0.09%
 
AMGN Amgen Inc.
273.01
-0.19%
 
BMY Bristol-Myers Squibb Company
48.86
-0.27%
 
GILD Gilead Sciences, Inc.
67.08
+0.07%
 
NVS Novartis AG
98.35
+1.10%
 
BIIB Biogen Inc.
201.99
+4.56%
 
AZN AstraZeneca PLC
71.20
+0.49%