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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 307.0667
CLOSE 307.4949

Low

LOW 231.87

High

HIGH 375.25
DATEOPENHIGHLOWCLOSE
01/03/2022274.41274.41267.06271.73
01/04/2022269269.88263.58266.81
01/05/2022268.16268.77260.42260.65
01/06/2022260.1261.3255.46259.33
01/07/2022259.74261.25256.71259.5
01/10/2022258.19260.16255.89260.11
01/11/2022261.59262.41257.06262.32
01/12/2022252.9257.44250.97255.92
01/13/2022254.07255.5248.55249.67
01/14/2022250.15250.54242.9244.12
01/18/2022242.75248.52242.09247.07
01/19/2022246.33250.41244.73245.05
01/20/2022245.58247.95242.5243.13
01/21/2022246.88247.88242.12243.06
01/24/2022242.55243.76232.68240.42
01/25/2022236.81241.53235.12239.46
01/26/2022239.63242.43235.91237.86
01/27/2022239.98243.27235.76236.72
01/28/2022237.49245.22235.05245.1
01/31/2022243.27245.49241.92245.39
02/01/2022247.05248.84243.26248.28
02/02/2022245.35251.88244.03250.83
02/03/2022247.5248.12241.1244.81
02/04/2022242.72244.1241.22242.27
02/07/2022242.41244.03240.3243.55
02/08/2022241.9242.89237.47239.91
02/09/2022241.26244.46241.06243.27
02/10/2022239.9244.09238.11239.64
02/11/2022239.23240.63234.85235.74
02/14/2022234236.88231.87234.69
02/15/2022236.65244.79236.65243.84
02/16/2022242.58247.02242.58245.58
02/17/2022245.58245.59240.41240.97
02/18/2022238.02242.43238.02240.31
02/22/2022239.21240.86237.52239.13
02/23/2022240.55242.68238.02238.31
02/24/2022235.18243.93234243.08
02/25/2022243.84252.9243.73250.85
02/28/2022246.14250.06244.59249.95
03/01/2022247.56250.34245.44249.5
03/02/2022249.88256.48249.06254.17
03/03/2022254.83259.58254.39258.64
03/04/2022256.21263.46255.52262.87
03/07/2022259.86263.63257.86261.64
03/08/2022259.93265.3258.91259.93
03/09/2022263.3267.79262.07262.79
03/10/2022262.84267.73262.84266.02
03/11/2022265.07271.72265.07266.3
03/14/2022268.99270.9267.32269
03/15/2022269.87276.48269.87275.46
03/16/2022277.85278.61273.01276.44
03/17/2022277.01285.89276.45285.51
03/18/2022285.84291.35284.86287.64
03/21/2022287.76295.33287.76289.64
03/22/2022289.67290.56283.39285.02
03/23/2022284.42288.18283.35284.19
03/24/2022286.29288.85284.66287.69
03/25/2022288.5291.65286.58289.02
03/28/2022291.33292.45288.31291.66
03/29/2022292.03293.14287.58288.39
03/30/2022290.58292.29287.99289.89
03/31/2022289.37291.8285.92286.37
04/01/2022286.15293.14284292.67
04/04/2022292.75294.98290.95291.42
04/05/2022291.72295.83289.1292.49
04/06/2022296.09306.56294.77305.84
04/07/2022305314305308.43
04/08/2022308312.38307.95311.69
04/11/2022313.09313.76308.05308.96
04/12/2022306.58309.61304.18308.08
04/13/2022307.28308.3300.41302.67
04/14/2022303.75304.47300.19301.86
04/18/2022301.07302.06296.8298.82
04/19/2022298.41299.69293.8297.01
04/20/2022297.02299292.3292.92
04/21/2022292.92293.45286.66289.61
04/22/2022289.3289.62278.4278.73
04/25/2022278.75285.95276.83285.2
04/26/2022286.18290.21282.79282.83
04/27/2022283.1288.13280.59285.09
04/28/2022295.99300.51288.56297.27
04/29/2022295.79297.31289.14292.13
05/02/2022291.23292.84284.28289.56
05/03/2022288.63289.81284.11288.07
05/04/2022288.5296.98284.12294.9
05/05/2022293.42294.99288.3292.37
05/06/2022290.17298.25288.52296.9
05/09/2022293.51294.93286.65289.23
05/10/2022292293.43285285.7
05/11/2022283.67294.5283286.69
05/12/2022283.33291.99283.33291.8
05/13/2022292.63292.8286.51291.63
05/16/2022292.11309.44291.6299.38
05/17/2022300303.4293.39301.4
05/18/2022300302.6294.03295.19
05/19/2022293.58293.58284.37286.27
05/20/2022290.73299.24288.92298.85
05/23/2022300.6304.92299.35302.6
05/24/2022303.71307.67299.8305.96
05/25/2022307310.42304.64307.01
05/26/2022305.23313.91303.61313.46
05/27/2022312.65324.08311.26323.48
05/31/2022316.63318.46309.03313.44
06/01/2022313.44313.9305.59311.08
06/02/2022310.57310.67298.17302.43
06/03/2022302.16305.81300.7301.65
06/06/2022315.13315.13303.09303.36
06/07/2022303.99312.15303.02312.1
06/08/2022312.43315.5310.81313.49
06/09/2022311.6311.92303.11303.25
06/10/2022299.23301.66296.87297.01
06/13/2022290.43293.16288.51291.28
06/14/2022289.17292287.29290.79
06/15/2022291.6296.34288.53292.99
06/16/2022290.2290.2283.11288.07
06/17/2022290.01300.99289.68290.9
06/21/2022292.38299.28290.31297.34
06/22/2022296.96309.65296.43306.69
06/23/2022309.5313.19307.19312.72
06/24/2022319.55325.82319.01325.62
06/27/2022324.23330.85322327.27
06/28/2022326.52329.07316.76317.62
06/29/2022318.16324.7317.65323
06/30/2022322.13327.05320.01324.23
07/01/2022323.88325.4317.76324.71
07/05/2022322.44327.43318.93327.18
07/06/2022328332.74326.75330.15
07/07/2022327.25330.5326.24327.95
07/08/2022326.55334.52326.16330.47
07/11/2022330.61332.68329.43331.07
07/12/2022330331.99323.36323.59
07/13/2022322.01324.68320.83322.46
07/14/2022317.54327.76315.51326.89
07/15/2022331.97335.33328.17331.6
07/18/2022330.12331.97319.71321.77
07/19/2022324.09327.38321.84326.2
07/20/2022327.09327.82320.31322.03
07/21/2022321.45328.05319.71326.92
07/22/2022326.95329.22325.83328.75
07/25/2022328.75332.27328.06331.55
07/26/2022330.99332.57328.61331.56
07/27/2022328.98330.87325.19328.94
07/28/2022330.24333.59321.74330.8
07/29/2022331.06331.06326.82329.69
08/01/2022327.51330.43323.46324.15
08/02/2022327.19328.98319.36320.2
08/03/2022320.63320.98310.22313.83
08/04/2022310.2310.25302.24305.79
08/05/2022302.48305.32300.31301.32
08/08/2022300.65306.12296.53302.5
08/09/2022305.09306.7301.3303.02
08/10/2022304.5307.13302.59304.61
08/11/2022301.03305.42299.63301.17
08/12/2022302.92308.49301.3308.08
08/15/2022309.21314.61307.31313.94
08/16/2022313.93314.37309.63310.31
08/17/2022310.01320.6310.01316.82
08/18/2022316.75318.96314.2316.72
08/19/2022317.51325.75317.5322.77
08/22/2022322.28325.77320.39323.1
08/23/2022321.24321.84313.87315.1
08/24/2022316.47320.86315.22318.87
08/25/2022320.6323.37315.83323.14
08/26/2022323.59324.59315.27315.56
08/29/2022313.34314.87309.68310.15
08/30/2022310.14311.97306.01307.04
08/31/2022307.14308.82301.11301.23
09/01/2022301309.41300.5309.13
09/02/2022310.11310.22299.76301.33
09/06/2022302.95312.83302.23306.82
09/07/2022308.77312.4304.88311.6
09/08/2022311.95315.73307.59315.5
09/09/2022316.45320.17315.22317.7
09/12/2022318.89320.45314.88315.22
09/13/2022310.01312.31304.99306.48
09/14/2022307.21311.81305.9309.61
09/15/2022309.71312.28305.75309.47
09/16/2022307.97311.96306.74308.89
09/19/2022306.48306.52297.65305.09
09/20/2022303.82303.82298.94301.73
09/21/2022301304.53296.32296.48
09/22/2022300.8312.61299.96310.87
09/23/2022311.87315.18305.12311.46
09/26/2022308.8311.73304.88307.5
09/27/2022309.15313.95308.32311.1
09/28/2022333.53341.7328.1334.38
09/29/2022333.97334.68327.27330.01
09/30/2022327.15329.51322.42323.35
10/03/2022325.99329.35317.05321.55
10/04/2022322.18330.1321.78329.89
10/05/2022328.3333.85327.52331.78
10/06/2022327.94339.26326.87332.95
10/07/2022332.97333.07324.9326.66
10/10/2022326.23327.01320.24323.89
10/11/2022320329.03319.43327.6
10/12/2022327.38333.65323.88324.57
10/13/2022319.12333.37319.1332.1
10/14/2022331.56335.29328.23331.39
10/17/2022332.79337.58331.75332.76
10/18/2022334.14335.33330.37335.03
10/19/2022335.25335.63325.97329.29
10/20/2022331.15331.44325.9329.07
10/21/2022329.07342.43326.77340.77
10/24/2022344.22351.77344.22347.9
10/25/2022346.52352.33343.05351.31
10/26/2022352.5361.48350.44357.86
10/27/2022358.99361.12355.32356.33
10/28/2022360.32362357.04359.9
10/31/2022358.65363.92350.46362.09
11/01/2022345.83358.99340.75352.58
11/02/2022354.16363.15350.21354.96
11/03/2022354.06362.83351.51361.68
11/04/2022365.2365.88353.34357.41
11/07/2022358367357.5365.07
11/08/2022365.15368.75361.93366.66
11/09/2022368.44369.8361.91363.27
11/10/2022367.24369363368.72
11/11/2022366.16367.83344.52352.3
11/14/2022359.07360.8340.12356.06
11/15/2022356.94356.99346.36349.95
11/16/2022350356.88349.96352.93
11/17/2022352.91362.3352.71360.77
11/18/2022362.55364.67359.35361.67
11/21/2022360.39363.76355.37361.17
11/22/2022362362.8357.3360.88
11/23/2022361.34362.47358.63361.72
11/25/2022362.9365.83361.55365.25
11/28/2022363.45369.51361365.77
11/29/2022364.62366.11360.64363.95
11/30/2022365.07372.35361.8371.08
12/01/2022374.79375.19368.49370.33
12/02/2022366.08375.04365374.76
12/05/2022373.76375.25368.28369.29
12/06/2022367370.64365.52368.54
12/07/2022369.32375.24368.76371.97
12/08/2022373.26373.26366.5371.79
12/09/2022373374360.81360.99
12/12/2022362.93367.83362.5367.25
12/13/2022361.63372.74358.32358.66
12/14/2022359.01369.43357.06363.5
12/15/2022360.66363.97356.69360.01
12/16/2022357.93360.48355.17359.87
12/19/2022357.81359.7354.61357.78
12/20/2022358.5361.45356.34359.64
12/21/2022362.63370.68361.21368.01
12/22/2022367.32369.76362.29365.31
12/23/2022364.82367.9362.47367.9
12/27/2022369.5369.73364.33364.88
12/28/2022366.17368.01363.94365.22
12/29/2022368.1370.95366.46367.02
12/30/2022367.49367.95362.11365.84