LLY: Eli Lilly and Company Historical Data

2023 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 464.4593

CLOSE 464.5908

Low

LOW 309.2

High

HIGH 629.97

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	366.26	369	361.46	364.99
01/04/2023	364.64	367.12	360.34	363.1
01/05/2023	360.95	361.49	352.96	358.92
01/06/2023	360	366.7	357.58	362.94
01/09/2023	364	364.97	348.79	349.83
01/10/2023	349	353.21	343.34	352.75
01/11/2023	354.34	361.76	351	360.41
01/12/2023	359.25	360.5	353.08	359.12
01/13/2023	359.57	363.31	358.64	361.62
01/17/2023	361.62	362	356.55	357.74
01/18/2023	356.32	359	351.58	352.01
01/19/2023	352.37	355.8	350.42	351.08
01/20/2023	347	349.07	341.58	346.07
01/23/2023	346.61	346.61	340.22	342.21
01/24/2023	346	346.63	341.36	346.39
01/25/2023	345.55	349.78	345.1	349.73
01/26/2023	351	352.18	346.73	348.01
01/27/2023	346.11	348.09	341.53	342.1
01/30/2023	344.33	347.8	339.46	340.5
01/31/2023	340.68	344.4	339.38	344.15
02/01/2023	342.79	345.94	337.52	342.57
02/02/2023	334	335.3	317	330.7
02/03/2023	332.95	342.33	329.37	339.08
02/06/2023	341.98	343.42	334.62	337.66
02/07/2023	336.05	340.96	332.69	339.68
02/08/2023	338.56	342.87	337.82	340.73
02/09/2023	340.89	347.35	340.5	341.79
02/10/2023	343.27	348.43	342.73	345.12
02/13/2023	346.47	350.81	346	350.4
02/14/2023	350.54	353.82	347.28	347.56
02/15/2023	345.85	346.87	334.35	335.01
02/16/2023	331	332.94	325.72	326.07
02/17/2023	323.15	331.59	320.5	328.4
02/21/2023	327.15	331.72	326.33	327.51
02/22/2023	328.71	332.6	326.33	329.07
02/23/2023	328.01	332.83	325.69	327.52
02/24/2023	326	327.23	320.09	321.64
02/27/2023	322.6	323.4	315.9	316.62
02/28/2023	315.49	315.49	309.64	311.22
03/01/2023	310	316.91	309.2	314.17
03/02/2023	311.79	316.3	310.53	315.05
03/03/2023	316.37	320.16	315.24	318.43
03/06/2023	316.94	320.24	316.5	318.96
03/07/2023	319	320.35	309.6	310.63
03/08/2023	310.5	313.03	309.32	312.54
03/09/2023	312.31	318.77	312.31	316.85
03/10/2023	318.85	326.53	314.34	315.02
03/13/2023	317.24	331.8	317.24	324.49
03/14/2023	324.05	327.28	321.44	327.07
03/15/2023	326	331.36	324.5	329.47
03/16/2023	327.64	331.7	325.04	329.53
03/17/2023	331.5	334.95	328.1	329.18
03/20/2023	329.18	333.94	329.01	333.6
03/21/2023	334.39	334.44	328.08	331.08
03/22/2023	331.77	335.6	330.65	330.97
03/23/2023	330.89	335.34	330.21	332.64
03/24/2023	332.99	336.93	328.77	336.13
03/27/2023	327.8	336.22	323.26	334.6
03/28/2023	335.8	338.83	334.72	337.65
03/29/2023	339	339.77	334.58	335.87
03/30/2023	336.07	341.31	336.07	340.69
03/31/2023	342	343.65	340.69	343.42
04/03/2023	343.24	351.54	342.3	350.74
04/04/2023	352.07	359	351.27	354.62
04/05/2023	358.08	364.85	357.93	362.24
04/06/2023	364.85	369.5	364.25	368.29
04/10/2023	368.18	368.35	363.04	367
04/11/2023	367.76	368.8	363.59	364.04
04/12/2023	364.02	372.44	363.33	369.05
04/13/2023	372.62	375.56	370.31	375.15
04/14/2023	374.24	376.31	372.51	374.73
04/17/2023	375	375.9	371.16	372.35
04/18/2023	373	374.26	369.66	369.91
04/19/2023	370.55	371.28	367.35	370.47
04/20/2023	371.39	376.06	369.76	374.81
04/21/2023	378.01	386.27	378	385.24
04/24/2023	385.24	387.05	381.63	383.35
04/25/2023	385.05	390.48	384	384.84
04/26/2023	381.12	381.5	370.68	376.27
04/27/2023	391.26	398.53	380.77	390.35
04/28/2023	398	404.31	392.51	395.86
05/01/2023	397.26	407.35	392.26	405.81
05/02/2023	407	411.54	399.26	404.2
05/03/2023	415.03	434.2	414.31	431.19
05/04/2023	431.45	432.7	425.22	428.44
05/05/2023	428.1	431.27	424.56	427.81
05/08/2023	426.2	435	423	432.72
05/09/2023	431.77	435.6	428.05	428.38
05/10/2023	426.06	438.39	426.06	435.92
05/11/2023	436.7	436.85	431.12	435.55
05/12/2023	440.16	445.54	434.42	434.43
05/15/2023	435.37	436	430.67	434.51
05/16/2023	434.2	438.48	430.66	436.65
05/17/2023	438.8	438.95	432.73	437.47
05/18/2023	436.51	439.52	433.59	437.89
05/19/2023	439	447.51	439	442.38
05/22/2023	444.31	454.95	432.39	433.99
05/23/2023	432.92	435.89	421.51	423.21
05/24/2023	424	428.96	420.26	425.77
05/25/2023	426.38	428.2	419.8	427.31
05/26/2023	424.9	431.67	423.67	425.79
05/30/2023	423.79	428.73	422.06	427.24
05/31/2023	427	430.56	424.01	429.46
06/01/2023	430.27	436.79	428.13	436.49
06/02/2023	439.96	444.7	436.78	442.33
06/05/2023	443	447.8	441.25	444.26
06/06/2023	447.83	448.87	440.02	443.07
06/07/2023	440.2	446.69	435.68	436.37
06/08/2023	435.88	447.47	432.34	445.66
06/09/2023	449.3	449.3	442.6	446.04
06/12/2023	446.15	446.99	438.68	445.31
06/13/2023	443.67	447.4	442.25	445.72
06/14/2023	444.29	448.78	443.54	447.72
06/15/2023	448	456.58	447.69	453.93
06/16/2023	455.8	456.98	447.5	447.71
06/20/2023	445.86	454.88	445.11	451.95
06/21/2023	454.5	455.34	450.21	453
06/22/2023	455	462.26	453.82	457.68
06/23/2023	457	460.01	452.32	458.84
06/26/2023	465.26	465.26	448.92	452.76
06/27/2023	462.5	467.98	451.7	464.5
06/28/2023	468.51	468.53	457.32	458.7
06/29/2023	459.06	465.83	457.51	464.49
06/30/2023	464.65	469.87	464	468.98
07/03/2023	466.26	466.26	457.37	461.42
07/05/2023	462.1	467.25	460	465.7
07/06/2023	463.12	467.6	461.62	463.21
07/07/2023	462.33	463.61	451.24	452.08
07/10/2023	452.96	454.67	449.71	453.16
07/11/2023	450	450.56	437.61	439.39
07/12/2023	438.47	444.3	435.01	440.6
07/13/2023	440.23	442.24	434.34	434.7
07/14/2023	441.1	450.45	440.87	449.46
07/17/2023	449.45	450.62	443.26	447.14
07/18/2023	446.95	453.32	445.04	451.2
07/19/2023	451.4	455	448.56	453.56
07/20/2023	455.15	465.22	455	463.82
07/21/2023	465.41	467.04	461.97	462.04
07/24/2023	462	465.64	457.67	459.32
07/25/2023	457.76	460.92	456.6	457.54
07/26/2023	455	455	446.56	453.59
07/27/2023	453.32	458.68	452.25	454.99
07/28/2023	455.13	459.57	451.78	458.48
07/31/2023	459.02	459.02	450.8	454.55
08/01/2023	455.35	457.37	451.45	453.09
08/02/2023	455.23	461.64	451.32	454.48
08/03/2023	450.78	454.1	448.26	449.16
08/04/2023	449.24	452.47	446.89	449.49
08/07/2023	453.25	455	450.58	454.08
08/08/2023	506	538	502.71	521.6
08/09/2023	520.37	532.53	516.89	526.23
08/10/2023	523.47	528.74	519.99	521.34
08/11/2023	523.72	531.81	520	528.28
08/14/2023	531.28	542.3	529.25	538
08/15/2023	537.73	547.29	533.78	546.62
08/16/2023	547.4	552.87	542.5	546.24
08/17/2023	543.21	548.8	537.39	537.66
08/18/2023	535.03	547.77	533.9	546.43
08/21/2023	546.99	553.5	545.75	550.05
08/22/2023	549.53	556.1	547.28	553.66
08/23/2023	556.72	557.4	548.21	553.36
08/24/2023	552.7	556.98	547.3	548
08/25/2023	549.63	556.1	547.08	553.65
08/28/2023	550.13	556.23	550.12	553.92
08/29/2023	553.45	556.35	549.86	553.9
08/30/2023	555.01	557.75	547.04	547.99
08/31/2023	547.02	557.41	543	554.2
09/01/2023	556.32	559.21	553.51	557.11
09/05/2023	559.23	561.93	556.71	558.19
09/06/2023	561.02	561.59	552.7	559.95
09/07/2023	564.19	576.31	562.62	573.23
09/08/2023	572.33	587.55	571.22	586.46
09/11/2023	587.15	598.16	584.48	595.56
09/12/2023	590.97	601.13	587.85	599.3
09/13/2023	594.66	600.75	591.7	598.88
09/14/2023	599.24	601.84	590.01	591.61
09/15/2023	592	594.06	575.06	575.66
09/18/2023	578	578	564.41	571.28
09/19/2023	571.62	578.41	570.63	574.96
09/20/2023	573.42	575.25	569.19	569.64
09/21/2023	567.19	568	542.5	550.13
09/22/2023	548.81	555.49	547.63	550.54
09/25/2023	550.1	552.66	545.75	552.29
09/26/2023	550.7	554.13	548	550.01
09/27/2023	549.89	551.69	543.67	549.76
09/28/2023	551.32	551.68	541.4	544.45
09/29/2023	545.49	546.09	532.2	537.13
10/02/2023	536.01	540.64	526.81	538.29
10/03/2023	536	537.34	516.57	525.19
10/04/2023	525.56	536.17	523.63	531.46
10/05/2023	533.54	542.5	531.61	541.48
10/06/2023	544	566.36	542.71	565.22
10/09/2023	564.02	579.79	563.58	571.76
10/10/2023	570	585.95	569.73	579.31
10/11/2023	596.2	608.79	585.01	605.28
10/12/2023	605.46	613	602.2	610.5
10/13/2023	617.89	629.97	602.56	609.2
10/16/2023	610.99	621.98	608.43	616.64
10/17/2023	619	620.4	602.53	608.31
10/18/2023	607.24	615.88	603.24	607.24
10/19/2023	605	605	578.34	590.8
10/20/2023	590	596.92	580.88	584.64
10/23/2023	586.06	588.34	576.14	576.65
10/24/2023	580	594.52	579.11	592.43
10/25/2023	596.94	599.7	585.87	586.46
10/26/2023	580	581	566.16	568.1
10/27/2023	563.01	570.81	556.64	560.23
10/30/2023	571.21	573.21	562.55	565.71
10/31/2023	568.97	569.61	547.61	553.93
11/01/2023	555	558.43	551.26	554.46
11/02/2023	578.33	597.44	571.99	580.29
11/03/2023	578.43	583	567.18	567.81
11/06/2023	571.1	597.71	571.01	595.19
11/07/2023	597	601.94	590.13	599.93
11/08/2023	607.66	625.87	592.18	619.13
11/09/2023	614.76	615.65	583.43	591.32
11/10/2023	595	598.86	586	597.71
11/13/2023	594.35	618.75	578.15	612.71
11/14/2023	608.22	616.04	602.67	610.82
11/15/2023	610.88	612.91	584.42	588.54
11/16/2023	591.5	595.09	581.75	588.75
11/17/2023	592.45	596.18	587.21	591.71
11/20/2023	591.44	604.86	590.69	597.6
11/21/2023	598.44	601.56	591.77	592.6
11/22/2023	595.4	599.18	586.75	595.09
11/24/2023	598.36	603.5	596.98	601.1
11/27/2023	601.17	603.69	591.14	591.53
11/28/2023	592	595.38	589.36	591.6
11/29/2023	592.2	594.54	584.44	591.86
11/30/2023	591.46	596.23	586.21	591.04
12/01/2023	591.7	601.97	583	584.04
12/04/2023	582.13	587.09	574.33	585.68
12/05/2023	583.28	591.8	579.37	588.15
12/06/2023	590.74	593.9	584.4	589.25
12/07/2023	588.28	588.87	577.61	588.27
12/08/2023	589	598.3	584.77	598.05
12/11/2023	598.66	601.19	567.41	584.04
12/12/2023	582	585.85	578.17	584.76
12/13/2023	583.26	598.67	582.31	597.5
12/14/2023	594.5	594.5	568.69	573.67
12/15/2023	572.1	573.71	561.65	572.04
12/18/2023	576.47	583.05	575.7	579.76
12/19/2023	580.25	585.11	577.25	579.81
12/20/2023	576.48	579.86	570.03	570.21
12/21/2023	571.41	575	567.02	572
12/22/2023	573.02	575.9	567.42	570.39
12/26/2023	569.5	572.77	567.64	570.67
12/27/2023	570.5	583.68	570.5	581.51
12/28/2023	581.98	586.69	580	580.85
12/29/2023	582.85	586.17	579.47	582.92

Menu

Create your free account now!

LLY: Eli Lilly and Company Historical Data

2023 Historical Chart

Average

Low

High