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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 811.7198
CLOSE 810.8658

Low

LOW 579.05

High

HIGH 972.53
DATEOPENHIGHLOWCLOSE
01/02/2024580.41592.72579.05592.2
01/03/2024600619.84598.8617.7
01/04/2024625.26636.41613.27614.5
01/05/2024614619.94610.19618.55
01/08/2024622.43626.06609.59626.03
01/09/2024630.11634.42623.72625.48
01/10/2024628.49637.05625.76630.19
01/11/2024634.39639.76628.14635.72
01/12/2024638.2644633.01642.92
01/16/2024643.91647.73633.67634.57
01/17/2024639.45640.52625.19628.91
01/18/2024621.28623.88612.7623.35
01/19/2024622.39629.59620628.58
01/22/2024630632.64625630.88
01/23/2024627.69630614.82629.68
01/24/2024633.52643.17632633.7
01/25/2024627.37632.61624.68627.62
01/26/2024637.35639.6630.5639.25
01/29/2024641.5645.65639.77645
01/30/2024645.7646.8641644.98
01/31/2024650.38663.55637645.61
02/01/2024647.33660.52643.17660.43
02/02/2024662.38672.62659.74667.65
02/05/2024691.02711.88682.53706.2
02/06/2024742742691.1705.03
02/07/2024710.38740.99707.02725.38
02/08/2024728.32741725.75735.68
02/09/2024735.5745.7733.61740.16
02/12/2024740.8740.8726.45737.26
02/13/2024730.18742.98730.18742.97
02/14/2024745.82764.05745757.31
02/15/2024755.8762.99750.01757.78
02/16/2024771.03794.47763.5782.06
02/20/2024790793.38753.2755.66
02/21/2024738.08749.5733.24745.91
02/22/2024763.58775.12756.27769.64
02/23/2024774777.65762.26769.54
02/26/2024771.3780.22769.12771.92
02/27/2024754.9772.95745.44765
02/28/2024762.25763751.66757.64
02/29/2024753.08756.46744.03753.68
03/01/2024769.02784.08764.13782.12
03/04/2024796.44800.78786.16792.28
03/05/2024785.31788.53769.28777.59
03/06/2024784.29787.85774779.77
03/07/2024771.84792.99761.12780.16
03/08/2024780780755762.14
03/11/2024752.21756.8727.62734.37
03/12/2024740.96755.97738.01754.95
03/13/2024757760.77745.71757.84
03/14/2024764.95768749.4760.73
03/15/2024755.38760.89747.71754.17
03/18/2024762.28769.68758.25762.66
03/19/2024758.44773.85755772.78
03/20/2024770.11773.16756.64772.86
03/21/2024774780.54758.88770.26
03/22/2024770777767.28770.61
03/25/2024771.1778.49768.15773.14
03/26/2024774.2778.33769774.9
03/27/2024778.71785.26767.38778.18
03/28/2024780.32793.67776.44777.96
04/01/2024776777.5753.82760.55
04/02/2024755.07765.07753.5763.96
04/03/2024765.69787.25765.41775.99
04/04/2024781.54787.9767.82768.08
04/05/2024765.47786.71763.09784.21
04/08/2024785.02785.2773.35777.29
04/09/2024777.64777.82750.65757.24
04/10/2024751.28765.26746.83761.98
04/11/2024759.78763.33750.67759.59
04/12/2024759.57763.5749.79751.64
04/15/2024760.07768749.52750.77
04/16/2024751.68753.14743746.74
04/17/2024759.2771.83744.88750.77
04/18/2024749.42752.2743.77745.95
04/19/2024749.16750.01722.07726.31
04/22/2024729.74737.88725.42731.33
04/23/2024741.2746.16731.44745.69
04/24/2024752.64752.64728.79732.2
04/25/2024725727.99718.3724.87
04/26/2024723.48737.45721733.51
04/29/2024735.75740.58729.61737.2
04/30/2024775795.5767.66781.1
05/01/2024774.76782.61768.25776.75
05/02/2024777.34777.34754.29755.91
05/03/2024743745730.34734.97
05/06/2024738.04766.99736766.68
05/07/2024768.9779.09762.11777.77
05/08/2024779.1781.35772.2775
05/09/2024777784769.2771.55
05/10/2024774.02777.42760760
05/13/2024763.5763.55750.53757.7
05/14/2024751.52764.5751.52763.98
05/15/2024764.15787.66763.1787.02
05/16/2024784.71786.48770.14771.12
05/17/2024772.89774.87767.1770
05/20/2024766.9784.33766.12783.18
05/21/2024792.46816.61791.39803.17
05/22/2024801804.88795.25802.91
05/23/2024810820.61802.16808.45
05/24/2024808810.12804.15807.43
05/28/2024809809788.25807.86
05/29/2024803815.61802.09811.53
05/30/2024812.79819.99806.11815.06
05/31/2024818.8826.21811.1820.34
06/03/2024823.83838.28818.5831.26
06/04/2024834835.47825.31832.59
06/05/2024830.49838.45817.62831.76
06/06/2024834.88846.97831.88837.29
06/07/2024837.76856.81837.01849.99
06/10/2024853.98871.63849.39865
06/11/2024882.14882.14852.23865.82
06/12/2024872872853.85867.3
06/13/2024869.03885.06861.5883.33
06/14/2024882.33884.61876878.45
06/17/2024878892.2876.86885.01
06/18/2024887894.87884891.46
06/20/2024893905.45870.13885.99
06/21/2024885.66891.97879.8883.88
06/24/2024889.98903.58882.94890.11
06/25/2024891.77909.42891.5904.61
06/26/2024904906.35897.84901.26
06/27/2024903.53909.57899.72909.04
06/28/2024911.31915.54905.38905.38
07/01/2024911.77916.83904.31914.37
07/02/2024902.71912878.5906.71
07/03/2024911918.5884898.1
07/05/2024898.43916.46896.9914.57
07/08/2024917.89928.61912918
07/09/2024929.05935920.78932.5
07/10/2024936.57945.69933939.78
07/11/2024934.09942.88918.62934.14
07/12/2024937950.79936.03948.4
07/15/2024956.2966.1948.09950.46
07/16/2024955.75956.39938.38941.6
07/17/2024910.01925902.64905.59
07/18/2024907.03909.87836.66848.9
07/19/2024867.66880.21853857.47
07/22/2024864.8874.42856.82865.97
07/23/2024870887.72864.08878.29
07/24/2024872.5878.34854.27859.88
07/25/2024847851.62806.38821.19
07/26/2024811.87822.01801.3804.62
07/29/2024814.01824.77804807.79
07/30/2024815.18821.9775.81790.21
07/31/2024800.17811.14792.09804.27
08/01/2024833.62840.89820.18832.44
08/02/2024816.67820.19787.02804.46
08/05/2024758792.94747.55775.26
08/06/2024789.14806.27785793.18
08/07/2024778.3786.58763.02772.14
08/08/2024875877.78825.24845.31
08/09/2024860908.49860891.68
08/12/2024904.21904.72883884.38
08/13/2024894.08914.69890.33908.05
08/14/2024910934.38903.79931.68
08/15/2024936937.96920931.58
08/16/2024928.39936.3919.39922.12
08/19/2024922.12926916.5921.81
08/20/2024932.1967930.51949.97
08/21/2024955.62956.5939.17951.97
08/22/2024951.98972.53948.14954.17
08/23/2024955.44960.5943.11952.74
08/26/2024949.2955942.77950.53
08/27/2024952.5972.48949.95954.48
08/28/2024954.15958.34943.26948.94
08/29/2024955957.52936940.2
08/30/2024945961940.51960.02
09/03/2024957.77969.65951.58956.53
09/04/2024949.75954938.01946.31
09/05/2024941.16943906.17912.75
09/06/2024917.76927.9893902.71
09/09/2024912.57915.43895.92908.27
09/10/2024914.11915.11895901.25
09/11/2024902.15921.54897.2920.89
09/12/2024924.31937.62918.63935.02
09/13/2024937.01942.35922.1923.71
09/16/2024931.13932.61920.43923.54
09/17/2024921.5921.5902.3906.18
09/18/2024906.31915.5903.46904.97
09/19/2024912.85916.81903.86915.04
09/20/2024921.99939.86913.2921.49
09/23/2024921922909.45918.52
09/24/2024922.12925.68909.2924.43
09/25/2024931.79939.3921.19924.56
09/26/2024920.26921.85905.3909.32
09/27/2024893.62901.21875.61877.79
09/30/2024864.52887.43858.81885.94
10/01/2024888.83891.27878.87884.48
10/02/2024880893.35878.7891.07
10/03/2024889.54892880.88885.55
10/04/2024885.91888.97876.89887.16
10/07/2024890.51905.28889.57898.4
10/08/2024903921.97902.23913.72
10/09/2024916.29921.35912919.74
10/10/2024920922905.15910.69
10/11/2024916.04932.24911.18932.06
10/14/2024936937926929.51
10/15/2024924.44926.52907.8913.32
10/16/2024910.03917.81897.84916.42
10/17/2024921930.51916.04917.12
10/18/2024917.18920.92905.62917.97
10/21/2024917.98918.86904.56906.13
10/22/2024901.68911.12900.2909.15
10/23/2024905.62907.95891.73903.25
10/24/2024898.33900888.28891.32
10/25/2024899.73900.96889.45892.7
10/28/2024894.87898.21890.78895.59
10/29/2024898.21907.98898.21903.58
10/30/2024798.5860.5769846.83
10/31/2024836.51853.5825.24829.74
11/01/2024828833816.73818.93
11/04/2024805820.19803.68806.14
11/05/2024803.83809.21797.49806.06
11/06/2024817.33820.73767.61776.38
11/07/2024784.65802.55778.19797.45
11/08/2024803.5847.27801.26831.54
11/11/2024831.3844824.63832.44
11/12/2024830.2833.99810.72818.86
11/13/2024820.32829.11811.29811.81
11/14/2024809.19809.19783.51786.23
11/15/2024775.19777.98744.2746.2
11/18/2024733.19734711.4727.2
11/19/2024716.31730712.42729.73
11/20/2024735.79757.37735.46753.41
11/21/2024746.12753735749.92
11/22/2024757.05761.28745.08748.01
11/25/2024750755740.01755
11/26/2024785.2807773.95789.32
11/27/2024788.12794.83780.3788.19
11/29/2024791.33800.33789.33795.35
12/02/2024798.11805.35795.22799.8
12/03/2024802.93817.13801.61813.33
12/04/2024828.1846.46820.5829.84
12/05/2024827.78831.13817.46825.62
12/06/2024827.68841825.69826.71
12/09/2024823.7823.7801.28803.58
12/10/2024809.27814797799.58
12/11/2024795.25799.5786.37796.03
12/12/2024796.73801.84778.39782.35
12/13/2024777.13794.25772.99789.12
12/16/2024792799.78775.25779
12/17/2024777.86788772.43778.62
12/18/2024775779762.5764.71
12/19/2024765.1772.97752.4757.54
12/20/2024811.35811.35766.61767.76
12/23/2024785.17799.36773.07796.28
12/24/2024791.37797.75787.1795.67
12/26/2024794.12803.91791.5794.14
12/27/2024790793.3779.22783.17
12/30/2024777.92779.76771773.84
12/31/2024771773.91764.3772