LLY: Eli Lilly and Company Historical Data

2019 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 116.5387

CLOSE 116.5908

Low

LOW 101.36

High

HIGH 137

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	114.79	115.43	112.75	114.88
01/03/2019	114.72	114.74	111.1	111.31
01/04/2019	112.21	114.84	111.74	114.66
01/07/2019	112.37	116.44	112.05	115.28
01/08/2019	115.69	116.42	114.52	116.34
01/09/2019	116.37	118.22	116.22	117.21
01/10/2019	117.09	117.22	114.97	115.94
01/11/2019	115.27	116.21	115.1	116.18
01/14/2019	115.2	115.25	114.33	114.68
01/15/2019	113.91	118.22	113.4	117.09
01/16/2019	116.99	118.07	116.48	116.8
01/17/2019	116.81	119.2	116.55	119.16
01/18/2019	115.58	116.9	115.02	116.59
01/22/2019	115.69	117.11	115.69	117.09
01/23/2019	117.11	118.9	116.92	118.79
01/24/2019	118.22	118.22	114.2	114.99
01/25/2019	115.34	115.35	114.04	114.97
01/28/2019	114.72	115.11	113.54	115.03
01/29/2019	114.39	115.95	113.91	115.71
01/30/2019	115.53	117.08	115.53	116.94
01/31/2019	116.94	120.14	116.73	119.86
02/01/2019	120.32	120.99	119.13	120.89
02/04/2019	121.21	121.84	118.69	120.17
02/05/2019	120.72	121.74	120.4	120.43
02/06/2019	118.67	120.82	117.74	119.27
02/07/2019	119	119.33	116.86	117.5
02/08/2019	117.73	121.43	117.45	119.6
02/11/2019	119.2	119.94	117.04	118.01
02/12/2019	117.76	119.9	117.5	119.49
02/13/2019	119.6	120.28	118.11	119.65
02/14/2019	118.94	121.25	118.8	120.75
02/15/2019	121.18	122.48	120.4	122.48
02/19/2019	121.31	123.33	121.3	122.13
02/20/2019	122.38	123.05	121.61	122.66
02/21/2019	122.06	123.76	121.8	122.72
02/22/2019	122.73	124.74	122.65	124
02/25/2019	124.1	124.67	123.47	123.89
02/26/2019	123.86	125.16	123.32	124.67
02/27/2019	124.49	126.48	124.08	125.68
02/28/2019	125.52	127.77	125.2	126.29
03/01/2019	127.25	129.42	126.58	128.84
03/04/2019	130.51	130.51	125.34	127.46
03/05/2019	128.4	128.87	126.72	128.49
03/06/2019	128.75	128.79	125.39	126.68
03/07/2019	126.41	127.19	125.13	126.34
03/08/2019	126.37	126.98	125.25	126.7
03/11/2019	122.8	124.91	122.51	123.5
03/12/2019	123.5	124.02	122.68	123.5
03/13/2019	124.6	130.75	123.16	124.31
03/14/2019	124.98	124.98	122.51	123.08
03/15/2019	123.1	124.16	121.96	123.94
03/18/2019	123.99	125.35	123.5	125.24
03/19/2019	125.26	126.65	125.14	126.59
03/20/2019	127.54	129.1	126.83	128.16
03/21/2019	126.88	128.98	126.64	128.31
03/22/2019	128.73	129.48	127.43	128.3
03/25/2019	128.61	130.58	128.41	129.87
03/26/2019	130.24	132.13	129.7	131.02
03/27/2019	130.96	131.56	128.52	128.77
03/28/2019	129.34	129.9	128.87	128.95
03/29/2019	129.01	129.94	128.98	129.76
04/01/2019	130.71	131.35	129.05	129.05
04/02/2019	129.04	129.57	128.24	129.32
04/03/2019	129.11	129.25	126.84	127.05
04/04/2019	127.34	127.35	124.61	125.61
04/05/2019	126.49	127.01	125.61	126.99
04/08/2019	126.5	127.28	126.09	127.16
04/09/2019	126.76	128.12	126.6	127.24
04/10/2019	127.56	127.97	126.93	127.19
04/11/2019	126.86	127.32	124.51	125.15
04/12/2019	125.24	125.24	123.02	123.06
04/15/2019	123.77	124.35	123.16	124.08
04/16/2019	124.93	124.93	119.79	119.96
04/17/2019	120	120.06	115.89	116.5
04/18/2019	116.23	116.65	114.14	115.2
04/22/2019	115.04	115.57	113.65	115.47
04/23/2019	116.04	117.89	115.43	117.49
04/24/2019	118.29	118.43	117.23	118
04/25/2019	117.75	118.68	116.75	118.23
04/26/2019	118.83	119.92	118.67	119.87
04/29/2019	119.9	120.01	119.25	119.6
04/30/2019	116.61	117.14	114.91	117.04
05/01/2019	117.05	119.53	116.56	118.18
05/02/2019	118.44	118.57	116.86	118.46
05/03/2019	118.44	118.44	116.54	116.91
05/06/2019	115.82	117.08	115.3	116.65
05/07/2019	116.3	116.49	114.46	114.94
05/08/2019	115.85	116.89	115.23	116.25
05/09/2019	115.86	116.15	114.78	115.8
05/10/2019	115.63	116.32	114.22	116.22
05/13/2019	114.86	115.19	113.87	114.37
05/14/2019	114.73	115.53	114.53	114.94
05/15/2019	115.25	115.84	114.32	115.62
05/16/2019	114.57	117.68	114.57	116.73
05/17/2019	115.7	116.65	115.22	116.01
05/20/2019	115.87	116.3	115	116.23
05/21/2019	117.04	117.79	116.53	116.58
05/22/2019	116.12	118.39	116.12	117.98
05/23/2019	117.76	117.96	116.48	116.81
05/24/2019	117.53	117.55	116.45	116.79
05/28/2019	117.09	118.41	115.7	115.76
05/29/2019	115.61	115.8	114.43	115.49
05/30/2019	115.49	116.3	114.96	115.9
05/31/2019	115.34	117.58	114.99	115.94
06/03/2019	116.53	117.72	116.04	116.77
06/04/2019	118.08	118.93	117.41	117.56
06/05/2019	118.03	118.38	116.53	117.02
06/06/2019	117.52	118.94	117.27	117.5
06/07/2019	118.19	118.94	117.89	118.35
06/10/2019	116	116	113.88	113.93
06/11/2019	114.78	115.59	111.85	112.21
06/12/2019	112.5	115.5	112.5	115.24
06/13/2019	115.4	115.4	110.61	111.82
06/14/2019	112.13	112.25	111.01	111.74
06/17/2019	111.64	113.42	111.34	113.4
06/18/2019	113.65	114.83	113.22	114.65
06/19/2019	115.02	115.99	114.34	115.23
06/20/2019	116.35	117.07	115.26	115.56
06/21/2019	115.74	115.93	114.81	115.49
06/24/2019	115.08	116.15	114.71	115.63
06/25/2019	115.51	116.83	115.17	115.36
06/26/2019	114.81	114.95	110.62	111.34
06/27/2019	111.74	112.21	111.16	111.47
06/28/2019	111.8	111.83	110.02	110.79
07/01/2019	111.31	112.84	110.64	112.74
07/02/2019	112.82	114.21	112.4	114.2
07/03/2019	114.87	115.47	113.78	114.42
07/05/2019	114.05	114.37	112.55	112.82
07/08/2019	112.47	112.79	110.91	111.52
07/09/2019	111.85	113.36	111.85	113.08
07/10/2019	113.27	114.65	112.67	114.53
07/11/2019	111.53	112.24	109.1	109.82
07/12/2019	109.47	109.47	105.15	108.29
07/15/2019	108.3	109.16	107.59	108.47
07/16/2019	109	109.19	107.97	108.82
07/17/2019	109.35	109.65	107.08	107.09
07/18/2019	107.83	108.48	107.24	108.34
07/19/2019	108.5	108.52	106.58	106.79
07/22/2019	106.92	107.36	105.87	107.27
07/23/2019	107.5	109.4	106.06	108.22
07/24/2019	108.35	109.66	107.16	108.52
07/25/2019	108.57	110.38	107.68	107.82
07/26/2019	107.92	109.23	107.54	108.27
07/29/2019	108.07	110.24	108.07	108.72
07/30/2019	108.3	110.02	107	108.69
07/31/2019	108.06	110.71	107.61	108.95
08/01/2019	109.02	110.74	108.31	110.51
08/02/2019	110.96	113.27	110.58	112.42
08/05/2019	111.38	112.49	107.44	108.71
08/06/2019	109.47	112.12	109.04	111.4
08/07/2019	110.37	111.38	108.53	111.12
08/08/2019	111.96	114.54	111.64	113.97
08/09/2019	113.24	114.55	112.35	113.77
08/12/2019	112.9	114.06	112.29	113.6
08/13/2019	113.53	116.14	113.43	115.7
08/14/2019	114.86	114.87	110.22	110.29
08/15/2019	110.42	111.31	109.21	110.23
08/16/2019	110.94	111.33	109.29	110.52
08/19/2019	111.05	112.94	110.79	112.53
08/20/2019	112.33	112.88	110.91	111.01
08/21/2019	112	112.44	110	111.46
08/22/2019	111.44	112.27	110.79	111.61
08/23/2019	111.46	112.56	108.88	109.51
08/26/2019	110.61	111.82	110.25	111.78
08/27/2019	112.31	112.88	110.73	110.73
08/28/2019	110.33	111.54	109.79	110.97
08/29/2019	111.81	112.38	110.6	112.25
08/30/2019	112.82	114.17	111.92	112.97
09/03/2019	112.54	114.02	112.19	113.96
09/04/2019	114.38	114.5	112.45	113.25
09/05/2019	113.96	115.44	113.26	114.6
09/06/2019	114.78	114.99	113.84	114.05
09/09/2019	114.52	114.52	110.35	111.07
09/10/2019	108.37	111.13	106.4	111.1
09/11/2019	111.78	112	110.29	111.69
09/12/2019	111.92	112.42	111.12	111.47
09/13/2019	111.74	112.15	110.24	110.89
09/16/2019	110.42	110.53	109.21	110.13
09/17/2019	110.33	111.19	109.63	111.12
09/18/2019	111.44	112.91	111.17	112.72
09/19/2019	112.86	115.11	112.39	114.35
09/20/2019	115.93	117.23	114.47	116.16
09/23/2019	116	116.54	113.97	114.18
09/24/2019	114.36	114.55	111.94	113.25
09/25/2019	112.88	113.85	111.31	111.39
09/26/2019	112.04	112.66	110.69	111.82
09/27/2019	112.35	113.37	111.38	112.37
09/30/2019	112.4	113.45	111.69	111.83
10/01/2019	111.94	112.45	110.41	110.96
10/02/2019	110.33	110.64	106.66	107
10/03/2019	107.09	108.1	106.21	107.29
10/04/2019	107.49	108.26	107	108.2
10/07/2019	108.31	108.65	107.57	107.83
10/08/2019	106.89	108.33	105.95	107.19
10/09/2019	107.56	108.15	106.88	107.3
10/10/2019	107.03	107.49	106.58	106.92
10/11/2019	107.75	109.14	107.59	108.36
10/14/2019	108.52	109.13	107.88	107.9
10/15/2019	108.35	110.1	108.22	109.7
10/16/2019	109.18	109.48	107.79	107.95
10/17/2019	109.22	109.46	108.26	108.46
10/18/2019	108.31	108.94	107.9	108.64
10/21/2019	108.87	109	107.77	107.91
10/22/2019	109.98	111.46	108.89	109.84
10/23/2019	106	107.75	101.36	107.4
10/24/2019	107.5	108.21	106.25	107.84
10/25/2019	108.08	110.59	107.54	110.2
10/28/2019	110.62	113.19	110.62	112.99
10/29/2019	112.5	112.81	111.5	111.67
10/30/2019	111.37	113.21	111.26	112.72
10/31/2019	112.36	114.67	112	113.95
11/01/2019	114.07	114.51	112.31	112.51
11/04/2019	113.24	114.33	112.87	113.11
11/05/2019	112.95	113.08	110.51	111.25
11/06/2019	111.57	114.29	111.51	113.82
11/07/2019	114.23	114.63	112.03	112.77
11/08/2019	112.65	113.57	112.1	113.53
11/11/2019	113.46	114.21	112.22	112.8
11/12/2019	112.77	114.04	112.45	113.17
11/13/2019	112.87	113.53	112.25	112.79
11/14/2019	112.19	112.36	111	111.39
11/15/2019	111.33	113.82	111.33	113.19
11/18/2019	113.02	114.13	112.86	114.07
11/19/2019	114.03	116.12	113.75	115.1
11/20/2019	114.96	115.92	114.05	114.61
11/21/2019	114.7	115.52	113.29	114.75
11/22/2019	115.09	116.68	114.71	116.2
11/25/2019	116.6	118.46	116.6	117.47
11/26/2019	117.47	118.11	117	117.09
11/27/2019	117.73	117.9	116.62	117.44
11/29/2019	117.23	118.04	117.17	117.35
12/02/2019	117.52	118.25	116.1	116.74
12/03/2019	116.4	117.92	115.92	117.61
12/04/2019	118.28	118.84	117.57	118.67
12/05/2019	118.4	119.92	117.54	119.77
12/06/2019	119.97	120.71	119.58	119.64
12/09/2019	119.53	120.84	118.94	120.24
12/10/2019	120.56	121.15	120.11	120.65
12/11/2019	120.56	121.2	119.98	120.78
12/12/2019	120.56	121.93	120.56	121.7
12/13/2019	121.98	122.19	120.72	121.53
12/16/2019	123.07	124.26	122.06	122.85
12/17/2019	124	127.03	123.31	125.33
12/18/2019	127.88	129.98	127.69	129.48
12/19/2019	129.08	130.99	128.34	130.85
12/20/2019	132.49	137	131.24	132.43
12/23/2019	132.39	132.58	131.03	131.15
12/24/2019	131.07	131.21	130.13	131.11
12/26/2019	131	131.7	130.66	131.14
12/27/2019	131.57	131.77	130.84	131.52
12/30/2019	131.52	131.93	130.87	131.3
12/31/2019	131.18	131.52	130.5	131.43

Menu

Create your free account now!

LLY: Eli Lilly and Company Historical Data

2019 Historical Chart

Average

Low

High