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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 224.4615
CLOSE 224.6314

Low

LOW 161.78

High

HIGH 283.9
DATEOPENHIGHLOWCLOSE
01/04/2021169.02169.48163.1165.5
01/05/2021165.19166.66163.2166.32
01/06/2021162.98167.28162.97164.32
01/07/2021164.18167.12161.78165.83
01/08/2021166.22166.86164.64166.41
01/11/2021185189.3182.02185.94
01/12/2021182.79184.24177.44178.8
01/13/2021179.83187.62179.34185.5
01/14/2021185.27188.96184.58186.69
01/15/2021186.8191.78186.8190.77
01/19/2021196199.52194.07198.48
01/20/2021198.77201.77198.68201.26
01/21/2021203.7204.72198.01202.35
01/22/2021202.04206.54200.56206.14
01/25/2021208.24212.53208.09212.35
01/26/2021212.55213.23210.6212.72
01/27/2021211.07212.02205.1207.57
01/28/2021208211.84207.57210.12
01/29/2021211.96218204.46207.97
02/01/2021209.46209.89203.1203.14
02/02/2021204.38205.9197.35197.56
02/03/2021197.81200.59196.89196.96
02/04/2021196.81201.88195.64201.62
02/05/2021201.62202.92200.85201.77
02/08/2021202.38206.43201.91205.77
02/09/2021203.75204.95200.32201.71
02/10/2021204.47205.55201.64204.39
02/11/2021202.87204.18201.62202.58
02/12/2021201.65208.22201.15207.29
02/16/2021205.98207.49203.61205.76
02/17/2021205.01206.69204.27206.46
02/18/2021205.3205.42200.95201.12
02/19/2021201.13202.88200.33200.92
02/22/2021199.18201.61197.96200.68
02/23/2021200.31204.31198.68202.48
02/24/2021201.67206.46201.63204.52
02/25/2021203.57205.55201.75203.82
02/26/2021206.7206.99202.06204.89
03/01/2021205.78208.24204.78206.47
03/02/2021208.89209.95204.1204.14
03/03/2021203.37204.31199.71202
03/04/2021203.79204.74198.61200.54
03/05/2021201.02207.67200.88206.92
03/08/2021207210.89206.32207.03
03/09/2021208.34212.16206.06206.11
03/10/2021206.89208.04204.39205.45
03/11/2021206.51207.25204.27205.21
03/12/2021204.89208.46202.28208.08
03/15/2021193.01193.18188.2189.16
03/16/2021191.54191.62187.23190.9
03/17/2021189.73189.83186.56186.73
03/18/2021186.02187.09183.8183.93
03/19/2021184.7185.8183.88184.29
03/22/2021184.05185.91183.2185.84
03/23/2021185.35186.66183.25183.68
03/24/2021183.7183.84179.82180.17
03/25/2021181183.64180.22183.09
03/26/2021184.05185.91182.63185.31
03/29/2021184.66187.67183.51186.34
03/30/2021185.53186.86184.71185.5
03/31/2021185.57187.94185.26186.82
04/01/2021186.82188.07184.66185.24
04/05/2021185.59185.9183.1184.89
04/06/2021184.69185.63182.49182.8
04/07/2021182.9183.18181.22182.32
04/08/2021182.95183.97182.47182.61
04/09/2021182.53185.14182.41184.49
04/12/2021183.43183.94180.88181.82
04/13/2021181.18183.64181.18182.53
04/14/2021182.59184.47182.05183
04/15/2021183.79187.72183.41185.92
04/16/2021187.38190.3186.88189.25
04/19/2021189.24190.88188.07189.64
04/20/2021190.41193.5190.17190.61
04/21/2021191.56193.01189.8190.95
04/22/2021190191.27186.75187.05
04/23/2021187.03189.13187.03188.72
04/26/2021188.57188.65186.06187.22
04/27/2021184185.87180.79182.21
04/28/2021181.45182178.58180.55
04/29/2021181.06182.63180182.2
04/30/2021181.84183.95181.19182.77
05/03/2021182.99186.35182.92185.92
05/04/2021187.53190.08186.78188.2
05/05/2021188.65193.57188.17192.81
05/06/2021191.55194.1189.32193.89
05/07/2021194.82196.27193.9195.42
05/10/2021196.17196.61193.5194.76
05/11/2021193.39195.75193.01194.75
05/12/2021194.75195.65192.73193.2
05/13/2021192.25196.11191.75194.94
05/14/2021195.71197.27194.92196.21
05/17/2021196.48199.61195.09195.53
05/18/2021195196.35193.58194.63
05/19/2021193.61197.39193.11196.51
05/20/2021197.16201.08196.17199.53
05/21/2021200201.92199.47199.88
05/24/2021201203.62200.04201.02
05/25/2021201.43201.85199.14199.22
05/26/2021199.23202.44198.25200.99
05/27/2021200.65201.38195.5199.2
05/28/2021199.12202.28198.53199.74
06/01/2021200.32200.89196.68198.42
06/02/2021199.01200.92198.25199.13
06/03/2021198.99203.64198.61202.7
06/04/2021202.79204.45201.29202.02
06/07/2021201.99233.33201.83222.52
06/08/2021221.71222.27217.37220.7
06/09/2021221.35226.73220.26226
06/10/2021226.97235.85226.25233.54
06/11/2021227.03229.59221.56224.09
06/14/2021224.23226.66223.02226.1
06/15/2021226.1226.66222.87223.52
06/16/2021223.53224.36220.2220.76
06/17/2021220.27223.1220.27222.21
06/18/2021220.43221.05218.32218.55
06/21/2021219.1223.77218.08222.67
06/22/2021222.63223.61220.51221.44
06/23/2021222.19222.24217217.1
06/24/2021234.92239.37230.42232.97
06/25/2021233.12233.49229.39230.22
06/28/2021229229.88226.88228.22
06/29/2021228.25231.4227.85229.37
06/30/2021230.09230.85229.06229.52
07/01/2021229.51231.5228.66231.13
07/02/2021231.97234.21231.33233.96
07/06/2021233.63235.58233.23235.42
07/07/2021234.68236.59233.46235.82
07/08/2021233.83237.27232.1237.12
07/09/2021237.17238.47232.75234.99
07/12/2021235.17238235.15236.01
07/13/2021235.98236.65234.03235.3
07/14/2021235.79237.23234.73236.35
07/15/2021235.01235.99230.69231.47
07/16/2021232.5233.04231.21232.46
07/19/2021231.88234.3230.57234.14
07/20/2021235237.75233.94235.02
07/21/2021236.38237.37233.59237.29
07/22/2021237.28239.7236.37238.49
07/23/2021239.28244.55238.56244.15
07/26/2021242.57245.28242.57243.21
07/27/2021243.71244.06242.66243.58
07/28/2021243.37248.4242.64246.51
07/29/2021247.5248.24242.24245.33
07/30/2021244.9245.95242.63243.5
08/02/2021245.73247.89244.25246.6
08/03/2021244.75259.37243.5255.99
08/04/2021256270.65255.42262.47
08/05/2021263.28265.51261.33264.19
08/06/2021263.51264.27260.74263.44
08/09/2021264.58273.04264.5267.16
08/10/2021266.75271.08266.18269.45
08/11/2021269.59270.94262.66264.1
08/12/2021263.2264.54261.49263.47
08/13/2021263.15265.69263.02264.21
08/16/2021264.88270.26264.27269.94
08/17/2021271.16275.87267.18272.71
08/18/2021272.01274.76268.03268.52
08/19/2021266.15271.85265.43270.4
08/20/2021269.38272.87269.06270.91
08/23/2021272.3272.91267.7267.82
08/24/2021266.2267.44261.78262.77
08/25/2021262.78264.52261.29263.87
08/26/2021264265.59260.58261.32
08/27/2021262.52263.13258.58259.75
08/30/2021261.03264.07259.61262.31
08/31/2021262.84263.64257.86258.29
09/01/2021258.54258.77254.49257.4
09/02/2021257.41259.73256.47259.57
09/03/2021260.83260.99256.78259.53
09/07/2021259260.82254.41254.8
09/08/2021254.6255.71253.68254.84
09/09/2021253.29254.02239.67240
09/10/2021242.2243.89238.57239.5
09/13/2021240.04241.15235.15237.96
09/14/2021238.72239.79231.98233.09
09/15/2021233.58239.38233.06233.73
09/16/2021234.08234.69229.73231.04
09/17/2021229.71230.83228.23230.1
09/20/2021228.09232.73227.29231.64
09/21/2021232.06233.72229.74230.17
09/22/2021230231.03227.58228.3
09/23/2021229.3234.2229.01232.18
09/24/2021232.77235.39231.34231.68
09/27/2021229.97231.06225.61226.4
09/28/2021226.39226.4220.2221.6
09/29/2021225.41231.44224.56230.36
09/30/2021232.78237.16230.8231.05
10/01/2021231231.68225.45229.59
10/04/2021227.8230.19224.22224.85
10/05/2021226.44232.56226.17230.93
10/06/2021230.56230.85226.05227.85
10/07/2021229.12234.11229233.18
10/08/2021233.42235.81231.55233.94
10/11/2021236.7237.99233.6233.67
10/12/2021234.7235.07231.98232.78
10/13/2021234.07237.92232.8236.44
10/14/2021237.01238.44234.11236.69
10/15/2021237.42239.3235.82237.88
10/18/2021237.95242.66236.7238.98
10/19/2021239.06242.55239.06242.31
10/20/2021243.73245.9243.04243.72
10/21/2021244.95244.95239.83241.17
10/22/2021240.96244.04239.56243.75
10/25/2021244.66246.27240.52245.05
10/26/2021244.5248.92237.09248.44
10/27/2021248.61254.46248.32250.17
10/28/2021250.16256.75250.08253.35
10/29/2021253.78256.47251.77254.76
11/01/2021255.11256.48248.05249.31
11/02/2021251.25259.3249.4256.85
11/03/2021257.77266.79257.76266.26
11/04/2021265.48271.11265.27271
11/05/2021268.99269.49258.56265
11/08/2021263.99266.91259.15260.53
11/09/2021260.53262.16258.39262.02
11/10/2021262266261.6264.65
11/11/2021262.32264.32261.95262.63
11/12/2021261.78262.52258.93259.65
11/15/2021259.39259.61257.16258.43
11/16/2021256.96260.35255.99257.72
11/17/2021256.81264.55256.07261.18
11/18/2021262263.8259.82261.33
11/19/2021266.43270.8260.3260.7
11/22/2021262.22263.99259.13260.44
11/23/2021259.47262.76259.25261.96
11/24/2021262.77264.94260.05262
11/26/2021261.8265.88259.03260.37
11/29/2021260.02262.32254.5254.83
11/30/2021253.27254246.48248.04
12/01/2021249.44255.3247.89249.13
12/02/2021246.52249.98245.12247.88
12/03/2021252.13253.48243.08245.58
12/06/2021245.92246.94241.53246.33
12/07/2021244.24245.44241.45245.11
12/08/2021246.61248.18239.47244.32
12/09/2021244.49245.91242.75242.9
12/10/2021241.2244.59241.2244.14
12/13/2021245.51250.7245.46248.53
12/14/2021247.74250.01246.39249.38
12/15/2021262.07275.54257.21275.28
12/16/2021275.67283.9272.05279.04
12/17/2021276.67276.67265.33267.42
12/20/2021269.23270.01260.35263.48
12/21/2021264265.95260.57264.88
12/22/2021264.74266.56262.85266.5
12/23/2021269.05275.27266.68273.1
12/27/2021275.04280.3274.72278.41
12/28/2021279.34279.4275.89276.43
12/29/2021275.82279.36275.74278.42
12/30/2021279.19280.65276.37277.25
12/31/2021277.47278.73276.01276.22