Eli Lilly and Company Common Stockのデータ

Eli Lilly and Company Common Stockの基本情報

名前 Eli Lilly and Company Common Stock
ティッカー LLY
国 United States
上場年 nan
セクター Health Care

Eli Lilly and Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 207.49 203.61 205.98 205.76 2741200.0 205.76
2021-02-12 208.22 201.15 201.65 207.29 2611300.0 207.29
2021-02-11 204.18 201.62 202.87 202.58 3544700.0 202.58
2021-02-10 205.55 201.64 204.47 204.39 3062700.0 203.54
2021-02-09 204.95 200.32 203.75 201.71 2661300.0 200.87
2021-02-08 206.43 201.91 202.38 205.77 2909300.0 204.91
2021-02-05 202.92 200.85 201.62 201.77 2732200.0 200.93
2021-02-04 201.88 195.64 196.81 201.62 2924300.0 200.78
2021-02-03 200.59 196.89 197.81 196.96 3679000.0 196.14
2021-02-02 205.9 197.35 204.38 197.56 5314600.0 196.74
2021-02-01 209.89 203.1 209.46 203.14 5383800.0 202.3
2021-01-29 218.0 204.46 211.96 207.97 8401700.0 207.11
2021-01-28 211.84 207.57 208.0 210.12 5460400.0 209.25
2021-01-27 212.02 205.1 211.07 207.57 7358000.0 206.71
2021-01-26 213.23 210.6 212.55 212.72 6601500.0 211.84
2021-01-25 212.53 208.09 208.24 212.35 5959100.0 211.47
2021-01-22 206.54 200.56 202.04 206.14 6128800.0 205.28
2021-01-21 204.72 198.01 203.7 202.35 8702900.0 201.51
2021-01-20 201.77 198.68 198.77 201.26 5335800.0 200.42
2021-01-19 199.52 194.07 196.0 198.48 7729100.0 197.65
2021-01-15 191.78 186.8 186.8 190.77 6624600.0 189.98
2021-01-14 188.96 184.58 185.27 186.69 4413200.0 185.91
2021-01-13 187.62 179.34 179.83 185.5 7303900.0 184.73
2021-01-12 184.24 177.44 182.79 178.8 7179300.0 178.06
2021-01-11 189.3 182.02 185.0 185.94 11402300.0 185.17
2021-01-08 166.86 164.64 166.22 166.41 3438100.0 165.72
2021-01-07 167.12 161.78 164.18 165.83 3025500.0 165.14
2021-01-06 167.28 162.97 162.98 164.32 3619700.0 163.64
2021-01-05 166.66 163.2 165.19 166.32 2322600.0 165.63
2021-01-04 169.48 163.1 169.02 165.5 3164800.0 164.81
2020-12-31 169.14 166.29 167.07 168.84 1643600.0 168.14
2020-12-30 168.39 166.68 167.44 167.01 1413300.0 166.32
2020-12-29 167.75 165.91 166.63 166.58 1712000.0 165.89
2020-12-28 167.6 165.21 167.21 166.5 1482000.0 165.81
2020-12-24 167.94 165.85 165.85 166.66 627200.0 165.97
2020-12-23 168.0 165.47 167.45 165.48 1697300.0 164.79
2020-12-22 168.39 165.87 167.71 166.72 2447900.0 166.03
2020-12-21 169.0 165.8 168.88 168.78 3655900.0 168.08
2020-12-18 172.89 169.0 172.52 171.4 7356400.0 170.69
2020-12-17 173.9 171.1 171.73 172.63 3521100.0 171.91
2020-12-16 173.19 166.75 169.69 172.05 6009900.0 171.33
2020-12-15 168.23 158.05 159.43 167.43 6976100.0 166.73
2020-12-14 162.29 157.83 160.69 157.91 4390100.0 157.25
2020-12-11 161.18 159.06 159.72 160.04 3441900.0 159.37
2020-12-10 162.0 158.18 159.87 161.0 6430600.0 160.33
2020-12-09 158.94 153.68 154.59 158.0 8364400.0 157.34
2020-12-08 150.14 146.91 146.98 149.3 2754400.0 148.68
2020-12-07 148.33 146.48 147.3 147.42 2637200.0 146.81
2020-12-04 148.72 144.0 144.07 148.45 3058600.0 147.83
2020-12-03 146.5 143.13 145.7 144.11 4059600.0 143.51
2020-12-02 147.09 144.38 145.36 145.16 3757400.0 144.56
2020-12-01 148.06 145.26 146.69 145.56 3954400.0 144.95
2020-11-30 148.17 144.9 146.34 145.65 5842200.0 145.04
2020-11-27 147.92 145.36 145.65 147.44 1754000.0 146.83
2020-11-25 145.34 142.61 144.9 144.75 3223700.0 144.15
2020-11-24 145.64 143.11 143.39 144.9 4127000.0 144.3
2020-11-23 145.62 141.16 145.54 143.38 3794200.0 142.78
2020-11-20 147.09 142.84 142.84 145.49 5063800.0 144.88
2020-11-19 143.89 138.92 140.25 143.41 4626100.0 142.81
2020-11-18 142.42 140.13 141.9 140.17 2795100.0 139.59
2020-11-17 141.96 138.61 139.57 141.2 3619200.0 140.61
2020-11-16 144.3 140.0 143.06 140.59 4957600.0 140.01
2020-11-13 143.21 141.32 142.43 142.38 2142700.0 141.79
2020-11-12 143.46 139.86 142.93 141.03 3463400.0 140.44
2020-11-11 147.76 143.37 147.76 144.76 3046800.0 143.42
2020-11-10 149.2 143.79 147.6 146.56 5377000.0 145.2
2020-11-09 144.75 140.6 142.54 142.33 5493800.0 141.01
2020-11-06 147.39 139.1 145.05 142.74 6229800.0 141.42
2020-11-05 148.81 144.7 147.68 145.52 5731000.0 144.17
2020-11-04 151.98 134.91 134.91 148.59 12211700.0 147.22
2020-11-03 134.07 130.7 133.64 130.98 3628400.0 129.77
2020-11-02 133.95 129.99 132.54 131.63 3449500.0 130.41
2020-10-30 133.1 129.21 131.76 130.46 4335300.0 129.25
2020-10-29 133.13 130.38 132.0 132.55 4099900.0 131.32
2020-10-28 134.1 130.31 130.46 131.31 6188000.0 130.1
2020-10-27 136.08 131.87 133.02 131.9 11374600.0 130.68
2020-10-26 142.29 140.05 141.9 141.7 2947100.0 140.39
2020-10-23 144.7 141.72 142.24 142.38 2427200.0 141.06
2020-10-22 142.26 140.8 141.53 141.65 3056600.0 140.34
2020-10-21 143.33 141.21 142.29 141.31 1983700.0 140.0
2020-10-20 144.12 142.11 143.36 143.59 2188700.0 142.26
2020-10-19 147.41 142.21 147.0 142.8 3158900.0 141.48
2020-10-16 148.38 146.0 147.11 146.12 2918900.0 144.77
2020-10-15 146.91 145.38 146.51 146.78 3785900.0 145.42
2020-10-14 150.6 147.71 150.38 148.46 2710200.0 147.09
2020-10-13 154.33 148.55 153.0 150.08 5963900.0 148.69
2020-10-12 157.15 154.42 156.83 154.49 3242700.0 153.06
2020-10-09 157.15 154.07 154.09 156.88 4590600.0 155.43
2020-10-08 153.94 150.5 152.4 153.5 4686100.0 152.08
2020-10-07 149.89 146.85 148.52 148.96 4602800.0 147.58
2020-10-06 147.83 143.93 146.93 144.13 2409200.0 142.8
2020-10-05 147.47 144.18 145.07 146.63 2790600.0 145.27
2020-10-02 146.94 143.27 143.67 145.21 3880000.0 143.87
2020-10-01 148.71 144.06 148.33 144.29 3809200.0 142.96
2020-09-30 148.45 145.06 146.4 148.02 5083400.0 146.65
2020-09-29 148.44 145.93 147.98 146.26 3308300.0 144.91
2020-09-28 151.58 147.9 151.0 148.1 2427100.0 146.73
2020-09-25 150.4 147.85 148.39 150.26 2440600.0 148.87
2020-09-24 149.66 147.37 149.26 148.81 3424200.0 147.43
2020-09-23 151.59 148.7 150.05 149.81 3545700.0 148.42
2020-09-22 151.57 149.15 150.91 149.86 2926400.0 148.47
2020-09-21 153.66 149.06 153.17 151.18 3501600.0 149.78
2020-09-18 154.5 152.04 152.04 154.17 13209800.0 152.74
2020-09-17 152.68 149.46 150.13 152.47 3620700.0 151.06
2020-09-16 152.68 150.79 151.72 150.96 3618800.0 149.56
2020-09-15 151.87 149.42 149.96 150.08 2923500.0 148.69
2020-09-14 150.51 147.47 149.09 149.0 3072500.0 147.62
2020-09-11 149.19 146.88 147.56 148.09 3001400.0 146.72
2020-09-10 150.6 145.72 149.88 146.22 3961300.0 144.87
2020-09-09 154.12 150.31 150.62 151.97 2328500.0 150.56
2020-09-08 151.31 148.5 150.95 149.31 4351200.0 147.93
2020-09-04 152.58 147.95 148.77 150.91 4361800.0 149.51
2020-09-03 153.37 147.46 152.19 149.02 4226100.0 147.64
2020-09-02 150.0 146.51 146.79 149.55 2406800.0 148.17
2020-09-01 149.2 146.65 148.61 147.3 2359300.0 145.94
2020-08-31 148.79 147.03 147.35 148.39 4430700.0 147.02
2020-08-28 149.15 146.98 148.84 147.34 2102600.0 145.98
2020-08-27 150.94 148.94 150.58 148.97 3146100.0 147.59
2020-08-26 149.46 147.41 149.19 149.26 3029700.0 147.88
2020-08-25 151.31 149.31 150.36 149.68 2216100.0 148.3
2020-08-24 150.4 148.25 150.05 149.52 2268400.0 148.14
2020-08-21 151.35 147.95 151.34 149.26 3112000.0 147.88
2020-08-20 152.85 150.85 152.55 151.34 1830200.0 149.94
2020-08-19 154.41 152.01 153.81 152.29 1938800.0 150.88
2020-08-18 153.15 151.15 152.15 153.11 1959700.0 151.69
2020-08-17 152.7 150.36 150.92 151.53 2704700.0 150.13
2020-08-14 151.69 149.15 149.8 150.09 1538000.0 148.7
2020-08-13 151.69 149.79 150.82 150.46 2077700.0 149.07
2020-08-12 153.17 150.6 150.79 152.55 2430400.0 150.41
2020-08-11 153.14 150.2 153.14 150.63 2103400.0 148.51
2020-08-10 153.49 151.53 152.93 153.0 1745200.0 150.85
2020-08-07 153.5 151.58 152.96 152.93 2017100.0 150.78
2020-08-06 155.5 151.0 153.85 152.88 2176200.0 150.73
2020-08-05 157.49 153.3 157.31 154.34 2476500.0 152.17
2020-08-04 156.0 153.09 153.38 154.85 3260000.0 152.67
2020-08-03 153.85 151.22 152.8 152.84 3615000.0 150.69
2020-07-31 153.34 148.74 153.13 150.29 5342700.0 148.18
2020-07-30 158.5 150.45 158.45 153.0 6638100.0 150.85
2020-07-29 163.03 161.1 162.53 161.75 3108900.0 159.48
2020-07-28 165.41 161.35 161.67 162.65 3483100.0 160.36
2020-07-27 161.74 158.59 159.6 160.5 2709700.0 158.24
2020-07-24 161.47 158.45 161.47 159.54 2247900.0 157.3
2020-07-23 165.46 160.79 165.26 161.52 2408800.0 159.25
2020-07-22 165.85 162.33 165.54 164.84 1686500.0 162.52
2020-07-21 167.23 164.76 166.87 165.3 1540700.0 162.98
2020-07-20 167.71 165.73 166.49 167.04 1806200.0 164.69
2020-07-17 167.26 165.11 166.04 165.96 2935800.0 163.63
2020-07-16 165.44 162.6 164.95 165.0 1486800.0 162.68
2020-07-15 166.48 163.9 165.19 165.45 2346200.0 163.12
2020-07-14 164.77 161.53 162.88 163.88 2642900.0 161.58
2020-07-13 167.0 161.04 164.61 162.08 3455600.0 159.8
2020-07-10 166.14 162.74 166.14 163.36 2245100.0 161.06
2020-07-09 170.75 163.71 169.88 166.45 2955200.0 164.11
2020-07-08 169.82 166.84 166.84 169.13 2781800.0 166.75
2020-07-07 168.38 165.27 166.12 166.75 3273300.0 164.41
2020-07-06 168.92 164.01 164.46 166.89 2760100.0 164.54
2020-07-02 164.77 162.37 164.07 163.87 1960200.0 161.57
2020-07-01 165.47 162.52 164.32 163.3 2065100.0 161.0
2020-06-30 165.17 162.3 163.11 164.18 3296300.0 161.87
2020-06-29 164.21 161.03 163.85 162.72 2640300.0 160.43
2020-06-26 163.79 160.18 162.33 162.83 5290400.0 160.54
2020-06-25 163.39 156.71 157.64 162.86 3735400.0 160.57
2020-06-24 159.79 156.33 158.55 157.03 3096000.0 154.82
2020-06-23 162.87 158.95 160.89 159.34 2771500.0 157.1
2020-06-22 161.48 158.92 159.18 160.45 2647300.0 158.19
2020-06-19 162.48 158.26 162.23 159.94 6004900.0 157.69
2020-06-18 162.97 158.2 159.2 161.07 3631600.0 158.81
2020-06-17 164.36 159.4 164.23 159.97 4709400.0 157.72
2020-06-16 167.43 155.0 156.32 163.71 15029300.0 161.41
2020-06-15 142.9 139.68 142.0 141.52 3709900.0 139.53
2020-06-12 146.38 141.47 145.54 143.54 3973200.0 141.52
2020-06-11 152.24 143.05 151.85 144.08 4547400.0 142.05
2020-06-10 152.4 149.84 149.96 151.0 4940200.0 148.88
2020-06-09 151.75 149.11 149.75 149.13 4302100.0 147.03
2020-06-08 149.25 146.52 146.75 149.21 4076400.0 147.11
2020-06-05 151.76 148.34 149.7 149.21 4578800.0 147.11
2020-06-04 153.54 149.71 152.21 150.71 3328700.0 148.59
2020-06-03 154.39 150.85 153.34 152.53 3190300.0 150.39
2020-06-02 154.08 151.04 152.08 153.86 3269400.0 151.7
2020-06-01 154.99 150.89 154.47 152.45 5233800.0 150.31
2020-05-29 153.64 149.94 151.66 152.95 9466300.0 150.8
2020-05-28 152.1 146.51 147.43 150.65 3982700.0 148.53
2020-05-27 148.17 143.62 148.17 145.7 5376100.0 143.65
2020-05-26 151.76 147.16 151.11 147.96 5013400.0 145.88
2020-05-22 152.56 150.17 152.22 151.16 2355000.0 149.04
2020-05-21 153.15 149.72 153.15 152.28 3049800.0 150.14
2020-05-20 157.43 151.61 155.27 153.13 3780800.0 150.98
2020-05-19 159.13 155.28 156.85 156.7 2339400.0 154.5
2020-05-18 162.37 157.11 161.34 157.96 2703700.0 155.74
2020-05-15 159.51 156.03 158.63 159.23 2824500.0 156.99
2020-05-14 158.95 153.81 155.94 158.38 2393900.0 156.15
2020-05-13 159.35 156.04 157.03 157.93 2650000.0 154.98
2020-05-12 161.4 157.59 159.87 157.72 2329400.0 154.77
2020-05-11 159.47 153.08 153.47 158.55 3196200.0 155.59
2020-05-08 154.42 152.55 154.2 153.51 1967700.0 150.64
2020-05-07 157.69 152.72 157.5 152.97 2330600.0 150.11
2020-05-06 158.94 156.35 158.46 156.68 1964800.0 153.75
2020-05-05 159.22 152.75 153.8 157.89 2862600.0 154.94
2020-05-04 156.0 151.26 154.65 153.28 2228500.0 150.42
2020-05-01 154.6 151.57 153.72 153.63 2576400.0 150.76
2020-04-30 156.98 153.28 155.2 154.64 4175800.0 151.75
2020-04-29 158.03 154.67 157.76 155.16 3240700.0 152.26
2020-04-28 161.98 156.59 160.94 157.3 3270200.0 154.36
2020-04-27 164.5 160.72 164.0 161.29 3210300.0 158.28
2020-04-24 164.9 160.61 162.0 162.93 4414000.0 159.89
2020-04-23 162.56 154.0 157.18 159.93 5692900.0 156.94
2020-04-22 157.28 153.57 154.61 156.71 3279300.0 153.78
2020-04-21 155.8 151.41 155.41 152.67 4270200.0 149.82
2020-04-20 160.2 155.61 156.63 157.79 2562200.0 154.84
2020-04-17 157.67 153.03 155.42 157.29 3709900.0 154.35
2020-04-16 155.59 152.0 152.89 154.73 3512900.0 151.84
2020-04-15 153.4 148.51 148.94 151.18 3614400.0 148.36
2020-04-14 151.55 144.05 147.28 151.11 3809600.0 148.29
2020-04-13 146.59 142.88 144.97 144.42 2289000.0 141.72
2020-04-09 146.4 143.55 144.51 145.73 4415300.0 143.01
2020-04-08 147.25 140.5 142.05 146.22 4006600.0 143.49
2020-04-07 144.8 140.05 143.13 141.88 3900600.0 139.23
2020-04-06 143.5 140.3 142.27 141.61 4159900.0 138.97
2020-04-03 144.6 138.46 140.92 139.66 4013200.0 137.05
2020-04-02 142.8 133.03 135.35 142.18 4725000.0 139.52
2020-04-01 137.19 132.98 134.0 136.42 3297900.0 133.87
2020-03-31 142.02 134.52 136.96 138.72 7560100.0 136.13
2020-03-30 141.77 133.51 133.87 138.44 5057400.0 135.85
2020-03-27 137.61 130.2 130.65 134.11 4717400.0 131.61
2020-03-26 135.74 121.94 123.29 134.35 6723600.0 131.84
2020-03-25 126.14 119.21 120.12 121.94 6472100.0 119.66
2020-03-24 124.6 117.41 123.24 122.89 6827300.0 120.6
2020-03-23 126.88 117.06 120.95 119.05 7299300.0 116.83
2020-03-20 132.25 120.23 132.16 122.4 9113500.0 120.11
2020-03-19 142.98 131.12 142.49 133.09 6554800.0 130.6
2020-03-18 144.0 134.08 136.34 143.09 6734600.0 140.42
2020-03-17 143.59 131.1 133.21 143.2 8909200.0 140.53
2020-03-16 138.68 128.25 131.0 129.38 6619700.0 126.96
2020-03-13 139.37 128.51 132.95 139.37 6841700.0 136.77
2020-03-12 136.5 125.93 130.79 126.02 7836300.0 123.67
2020-03-11 141.84 137.39 139.46 140.02 7211800.0 137.41
2020-03-10 141.93 134.72 139.23 141.19 5961200.0 138.55
2020-03-09 140.93 133.31 134.02 135.72 5351300.0 133.19
2020-03-06 142.36 135.55 136.12 141.46 8010700.0 138.82
2020-03-05 141.91 137.53 138.38 140.15 6882100.0 137.53
2020-03-04 140.86 133.0 133.03 140.38 5301900.0 137.76
2020-03-03 135.65 128.69 133.28 130.31 6936600.0 127.88
2020-03-02 133.0 126.21 127.74 132.84 7355700.0 130.36
2020-02-28 126.8 121.51 126.38 126.13 7898300.0 123.77
2020-02-27 134.67 129.05 133.33 129.19 4292800.0 126.78
2020-02-26 137.02 133.31 136.03 133.53 4659000.0 131.04
2020-02-25 139.23 134.62 138.94 135.41 3401600.0 132.88
2020-02-24 141.59 137.87 139.28 138.15 4727400.0 135.57
2020-02-21 142.65 140.33 141.34 142.04 2900900.0 139.39
2020-02-20 142.81 141.2 141.63 142.0 3417000.0 139.35
2020-02-19 141.84 140.36 141.62 140.83 3082800.0 138.2
2020-02-18 141.96 140.53 141.02 141.01 2858200.0 138.38