Eli Lilly (LLY)

1,443.50
+16.22 (1.14%)
NYSE · Last Trade: Nov 13th, 10:50 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eli Lilly (LLY)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/20261,429.911,449.641,419.771,443.502,081,8961,443.50
11/12/20261,446.551,460.001,427.281,427.282,407,8081,425.55
11/11/20261,418.081,440.471,414.371,437.291,875,7931,435.55
11/10/20261,408.491,438.881,400.001,432.293,017,0521,430.55
11/09/20261,365.401,419.671,364.581,411.954,029,8101,410.24
11/06/20261,350.451,377.281,333.221,354.003,806,3001,352.36
11/05/20261,434.001,453.001,364.731,364.734,879,1091,363.08
11/04/20261,440.001,445.961,401.591,417.993,637,3211,416.27
11/03/20261,399.631,437.001,393.471,409.382,762,6391,407.67
11/02/20261,393.151,421.991,382.021,410.993,730,3881,409.28
10/30/20261,428.831,449.681,408.361,417.545,252,1711,415.82
10/29/20261,332.731,408.381,330.001,373.704,370,3401,372.03
10/28/20261,268.551,299.431,260.341,288.302,055,7911,286.74
10/27/20261,273.501,297.921,272.071,281.911,849,3981,280.36
10/26/20261,286.391,296.901,273.731,279.142,106,6341,277.59
10/23/20261,304.151,307.921,257.621,273.462,277,4251,271.92
10/22/20261,281.761,321.211,275.101,306.692,658,8191,305.11
10/21/20261,266.911,279.281,261.081,270.751,876,4901,269.21
10/20/20261,263.501,311.751,260.171,283.662,969,0171,282.10
10/19/20261,243.391,259.751,239.101,240.341,959,9431,238.84
10/16/20261,256.001,274.561,251.251,257.032,416,2391,255.51
10/15/20261,235.041,275.881,230.661,251.613,753,6551,250.09
10/14/20261,177.871,216.711,174.241,208.743,165,2291,207.27
10/13/20261,190.701,193.301,158.411,166.511,843,4111,165.10
10/12/20261,181.241,188.701,172.811,182.621,252,1491,181.19
10/09/20261,153.561,179.821,151.671,179.271,392,9301,177.84
10/08/20261,183.501,186.091,131.211,169.603,093,0671,168.18
10/07/20261,173.621,206.631,166.001,188.722,304,1611,187.28
10/06/20261,147.151,177.061,139.981,157.492,131,4961,156.09
10/05/20261,150.761,165.731,139.491,143.121,981,0651,141.73
10/02/20261,153.821,164.921,136.661,142.852,054,7531,141.46
10/01/20261,155.001,158.721,139.851,149.852,173,9621,148.46
9/30/20261,186.491,215.001,155.271,157.083,409,6281,155.68
9/29/20261,186.051,192.941,168.471,184.631,659,1881,183.19
9/28/20261,180.301,194.091,172.561,184.781,973,0731,183.34
9/25/20261,185.321,190.001,160.841,183.461,924,9021,182.03
9/24/20261,156.671,197.791,151.001,181.892,418,5611,180.46
9/23/20261,174.711,188.881,145.981,150.992,155,6501,149.59
9/22/20261,146.151,180.531,139.261,170.142,453,6511,168.72
9/21/20261,144.491,170.901,134.411,164.892,479,1341,163.48
9/18/20261,150.001,157.601,140.271,152.934,549,9621,151.53
9/17/20261,150.271,159.751,138.261,152.441,897,6721,151.04
9/16/20261,137.311,151.231,132.631,137.821,475,9441,136.44
9/15/20261,156.631,161.001,131.591,136.111,886,2121,134.73
9/14/20261,142.201,153.951,130.501,138.282,175,0861,136.90
9/11/20261,129.411,131.441,113.291,115.701,838,3991,114.35
9/10/20261,126.081,133.791,120.521,123.001,996,0191,121.64
9/09/20261,127.611,138.791,119.001,124.212,045,3591,122.85
9/08/20261,133.001,134.531,113.551,123.912,401,9381,122.55
9/04/20261,150.611,158.441,138.311,149.362,220,2701,147.97
9/03/20261,170.001,171.661,137.501,159.602,552,5151,158.19
9/02/20261,164.151,187.831,158.001,160.082,445,8901,158.67
9/01/20261,188.001,188.321,156.851,160.002,521,2871,158.59
8/31/20261,168.471,171.451,147.001,156.733,057,7221,155.33
8/28/20261,172.661,180.001,162.931,174.612,452,0391,173.19
8/27/20261,182.251,190.111,171.711,176.102,733,6131,174.67
8/26/20261,234.001,235.781,180.011,189.413,003,8061,187.97
8/25/20261,249.001,264.731,229.791,233.662,142,4041,232.16
8/24/20261,262.141,262.141,230.951,246.931,665,2271,245.42
8/21/20261,232.001,271.221,230.001,255.402,505,8461,253.88
8/20/20261,274.131,280.281,243.231,244.402,620,8881,242.89
8/19/20261,245.811,292.651,240.541,280.344,540,9161,278.79
8/18/20261,200.001,228.471,194.011,225.732,507,8031,224.24
8/17/20261,175.201,198.521,163.501,183.161,806,7561,181.73
8/14/20261,194.011,199.001,171.201,180.162,274,5101,178.73