Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Eli Lilly and Company logo
LLY
Eli Lilly and Company
19:59:59
1098.13 $
0.0000 (%0.00)
Previous Close: 1112
Day Low₺1088.655
Day High₺1122.33
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

LLY: Eli Lilly and Company Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 148.7384
CLOSE 148.8145

Low

LOW 117.06

High

HIGH 173.9
DATEOPENHIGHLOWCLOSE
01/02/2020131.77132.26130.73132.21
01/03/2020130.3132.47130.23131.77
01/06/2020131.42132.56130.94132.26
01/07/2020131.7132.93131.7132.51
01/08/2020132.46134.21132.01133.71
01/09/2020134.55136.36134.01135.92
01/10/2020135.78138.27135.53138
01/13/2020138.2139.99137.89138.94
01/14/2020138.99140.9138.12140.65
01/15/2020140.58141.69140.01141.11
01/16/2020141.83141.97139.85141.43
01/17/2020140.88141.74139.36139.58
01/21/2020139.5141.57138.43140.91
01/22/2020141.25142.25140.69141.56
01/23/2020141.25141.74139.88141.21
01/24/2020141.85141.99138.7139.07
01/27/2020137.34139.1137.34138.31
01/28/2020138.69139.88138.23139.26
01/29/2020139.51141.14138.97139.92
01/30/2020138.18143.72138.1142.67
01/31/2020142.85142.85139.47139.64
02/03/2020140.53141.57139.68141
02/04/2020142.3144.07141.78143.44
02/05/2020144.78147.36144.53147.35
02/06/2020147.74147.87146.81147.3
02/07/2020147.22147.22145.38146.41
02/10/2020141.5145.55141.12145.51
02/11/2020145.73145.86143.18144.25
02/12/2020144.67144.9143.49143.51
02/13/2020142.86143.74141.79141.8
02/14/2020142.25142.32140.57141.12
02/18/2020141.02141.96140.53141.01
02/19/2020141.62141.84140.36140.83
02/20/2020141.63142.81141.2142
02/21/2020141.34142.65140.33142.04
02/24/2020139.28141.59137.87138.15
02/25/2020138.94139.23134.62135.41
02/26/2020136.03137.02133.31133.53
02/27/2020133.33134.67129.05129.19
02/28/2020126.38126.8121.51126.13
03/02/2020127.74133126.21132.84
03/03/2020133.28135.65128.69130.31
03/04/2020133.03140.86133140.38
03/05/2020138.38141.91137.53140.15
03/06/2020136.12142.36135.55141.46
03/09/2020134.02140.93133.31135.72
03/10/2020139.23141.93134.72141.19
03/11/2020139.46141.84137.39140.02
03/12/2020130.79136.5125.93126.02
03/13/2020132.95139.37128.51139.37
03/16/2020131138.68128.25129.38
03/17/2020133.21143.59131.1143.2
03/18/2020136.34144134.08143.09
03/19/2020142.49142.98131.12133.09
03/20/2020132.16132.25120.23122.4
03/23/2020120.95126.88117.06119.05
03/24/2020123.24124.6117.41122.89
03/25/2020120.12126.14119.21121.94
03/26/2020123.29135.74121.94134.35
03/27/2020130.65137.61130.2134.11
03/30/2020133.87141.77133.51138.44
03/31/2020136.96142.02134.52138.72
04/01/2020134137.19132.98136.42
04/02/2020135.35142.8133.03142.18
04/03/2020140.92144.6138.46139.66
04/06/2020142.27143.5140.3141.61
04/07/2020143.13144.8140.05141.88
04/08/2020142.05147.25140.5146.22
04/09/2020144.51146.4143.55145.73
04/13/2020144.97146.59142.88144.42
04/14/2020147.28151.55144.05151.11
04/15/2020148.94153.4148.51151.18
04/16/2020152.89155.59152154.73
04/17/2020155.42157.67153.03157.29
04/20/2020156.63160.2155.61157.79
04/21/2020155.41155.8151.41152.67
04/22/2020154.61157.28153.57156.71
04/23/2020157.18162.56154159.93
04/24/2020162164.9160.61162.93
04/27/2020164164.5160.72161.29
04/28/2020160.94161.98156.59157.3
04/29/2020157.76158.03154.67155.16
04/30/2020155.2156.98153.28154.64
05/01/2020153.72154.6151.57153.63
05/04/2020154.65156151.26153.28
05/05/2020153.8159.22152.75157.89
05/06/2020158.46158.94156.35156.68
05/07/2020157.5157.69152.72152.97
05/08/2020154.2154.42152.55153.51
05/11/2020153.47159.47153.08158.55
05/12/2020159.87161.4157.59157.72
05/13/2020157.03159.35156.04157.93
05/14/2020155.94158.95153.81158.38
05/15/2020158.63159.51156.03159.23
05/18/2020161.34162.37157.11157.96
05/19/2020156.85159.13155.28156.7
05/20/2020155.27157.43151.61153.13
05/21/2020153.15153.15149.72152.28
05/22/2020152.22152.56150.17151.16
05/26/2020151.11151.76147.16147.96
05/27/2020148.17148.17143.62145.7
05/28/2020147.43152.1146.51150.65
05/29/2020151.66153.64149.94152.95
06/01/2020154.47154.99150.89152.45
06/02/2020152.08154.08151.04153.86
06/03/2020153.34154.39150.85152.53
06/04/2020152.21153.54149.71150.71
06/05/2020149.7151.76148.34149.21
06/08/2020146.75149.25146.52149.21
06/09/2020149.75151.75149.11149.13
06/10/2020149.96152.4149.84151
06/11/2020151.85152.24143.05144.08
06/12/2020145.54146.38141.47143.54
06/15/2020142142.9139.68141.52
06/16/2020156.32167.43155163.71
06/17/2020164.23164.36159.4159.97
06/18/2020159.2162.97158.2161.07
06/19/2020162.23162.48158.26159.94
06/22/2020159.18161.48158.92160.45
06/23/2020160.89162.87158.95159.34
06/24/2020158.55159.79156.33157.03
06/25/2020157.64163.39156.71162.86
06/26/2020162.33163.79160.18162.83
06/29/2020163.85164.21161.03162.72
06/30/2020163.11165.17162.3164.18
07/01/2020164.32165.47162.52163.3
07/02/2020164.07164.77162.37163.87
07/06/2020164.46168.92164.01166.89
07/07/2020166.12168.38165.27166.75
07/08/2020166.84169.82166.84169.13
07/09/2020169.88170.75163.71166.45
07/10/2020166.14166.14162.74163.36
07/13/2020164.61167161.04162.08
07/14/2020162.88164.77161.53163.88
07/15/2020165.19166.48163.9165.45
07/16/2020164.95165.44162.6165
07/17/2020166.04167.26165.11165.96
07/20/2020166.49167.71165.73167.04
07/21/2020166.87167.23164.76165.3
07/22/2020165.54165.85162.33164.84
07/23/2020165.26165.46160.79161.52
07/24/2020161.47161.47158.45159.54
07/27/2020159.6161.74158.59160.5
07/28/2020161.67165.41161.35162.65
07/29/2020162.53163.03161.1161.75
07/30/2020158.45158.5150.45153
07/31/2020153.13153.34148.74150.29
08/03/2020152.8153.85151.22152.84
08/04/2020153.38156153.09154.85
08/05/2020157.31157.49153.3154.34
08/06/2020153.85155.5151152.88
08/07/2020152.96153.5151.58152.93
08/10/2020152.93153.49151.53153
08/11/2020153.14153.14150.2150.63
08/12/2020150.79153.17150.6152.55
08/13/2020150.82151.69149.79150.46
08/14/2020149.8151.69149.15150.09
08/17/2020150.92152.7150.36151.53
08/18/2020152.15153.15151.15153.11
08/19/2020153.81154.41152.01152.29
08/20/2020152.55152.85150.85151.34
08/21/2020151.34151.35147.95149.26
08/24/2020150.05150.4148.25149.52
08/25/2020150.36151.31149.31149.68
08/26/2020149.19149.46147.41149.26
08/27/2020150.58150.94148.94148.97
08/28/2020148.84149.15146.98147.34
08/31/2020147.35148.79147.03148.39
09/01/2020148.61149.2146.65147.3
09/02/2020146.79150146.51149.55
09/03/2020152.19153.37147.46149.02
09/04/2020148.77152.58147.95150.91
09/08/2020150.95151.31148.5149.31
09/09/2020150.62154.12150.31151.97
09/10/2020149.88150.6145.72146.22
09/11/2020147.56149.19146.88148.09
09/14/2020149.09150.51147.47149
09/15/2020149.96151.87149.42150.08
09/16/2020151.72152.68150.79150.96
09/17/2020150.13152.68149.46152.47
09/18/2020152.04154.5152.04154.17
09/21/2020153.17153.66149.06151.18
09/22/2020150.91151.57149.15149.86
09/23/2020150.05151.59148.7149.81
09/24/2020149.26149.66147.37148.81
09/25/2020148.39150.4147.85150.26
09/28/2020151151.58147.9148.1
09/29/2020147.98148.44145.93146.26
09/30/2020146.4148.45145.06148.02
10/01/2020148.33148.71144.06144.29
10/02/2020143.67146.94143.27145.21
10/05/2020145.07147.47144.18146.63
10/06/2020146.93147.83143.93144.13
10/07/2020148.52149.89146.85148.96
10/08/2020152.4153.94150.5153.5
10/09/2020154.09157.15154.07156.88
10/12/2020156.83157.15154.42154.49
10/13/2020153154.33148.55150.08
10/14/2020150.38150.6147.71148.46
10/15/2020146.51146.91145.38146.78
10/16/2020147.11148.38146146.12
10/19/2020147147.41142.21142.8
10/20/2020143.36144.12142.11143.59
10/21/2020142.29143.33141.21141.31
10/22/2020141.53142.26140.8141.65
10/23/2020142.24144.7141.72142.38
10/26/2020141.9142.29140.05141.7
10/27/2020133.02136.08131.87131.9
10/28/2020130.46134.1130.31131.31
10/29/2020132133.13130.38132.55
10/30/2020131.76133.1129.21130.46
11/02/2020132.54133.95129.99131.63
11/03/2020133.64134.07130.7130.98
11/04/2020134.91151.98134.91148.59
11/05/2020147.68148.81144.7145.52
11/06/2020145.05147.39139.1142.74
11/09/2020142.54144.75140.6142.33
11/10/2020147.6149.2143.79146.56
11/11/2020147.76147.76143.37144.76
11/12/2020142.93143.46139.86141.03
11/13/2020142.43143.21141.32142.38
11/16/2020143.06144.3140140.59
11/17/2020139.57141.96138.61141.2
11/18/2020141.9142.42140.13140.17
11/19/2020140.25143.89138.92143.41
11/20/2020142.84147.09142.84145.49
11/23/2020145.54145.62141.16143.38
11/24/2020143.39145.64143.11144.9
11/25/2020144.9145.34142.61144.75
11/27/2020145.65147.92145.36147.44
11/30/2020146.34148.17144.9145.65
12/01/2020146.69148.06145.26145.56
12/02/2020145.36147.09144.38145.16
12/03/2020145.7146.5143.13144.11
12/04/2020144.07148.72144148.45
12/07/2020147.3148.33146.48147.42
12/08/2020146.98150.14146.91149.3
12/09/2020154.59158.94153.68158
12/10/2020159.87162158.18161
12/11/2020159.72161.18159.06160.04
12/14/2020160.69162.29157.83157.91
12/15/2020159.43168.23158.05167.43
12/16/2020169.69173.19166.75172.05
12/17/2020171.73173.9171.1172.63
12/18/2020172.52172.89169171.4
12/21/2020168.88169165.8168.78
12/22/2020167.71168.39165.87166.72
12/23/2020167.45168165.47165.48
12/24/2020165.85167.94165.85166.66
12/28/2020167.21167.6165.21166.5
12/29/2020166.63167.75165.91166.58
12/30/2020167.44168.39166.68167.01
12/31/2020167.07169.14166.29168.84