The closing price for Eli Lilly and (LLY) in May 2022 was $303.25, on May 31, 2022. It was up 8% for the month. The latest price is $1,004.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $306.33 | $308.10 | $298.98 | $303.25 | 6,298,900 |
May 27 2022 | $302.48 | $313.54 | $301.14 | $312.96 | 3,694,300 |
May 26 2022 | $295.30 | $303.70 | $293.74 | $303.27 | 3,284,200 |
May 25 2022 | $297.02 | $300.33 | $294.73 | $297.03 | 3,195,700 |
May 24 2022 | $293.83 | $297.66 | $290.05 | $296.01 | 2,804,900 |
May 23 2022 | $290.82 | $295.00 | $289.62 | $292.76 | 2,873,600 |
May 20 2022 | $281.28 | $289.51 | $279.52 | $289.13 | 3,129,100 |
May 19 2022 | $284.03 | $284.03 | $275.12 | $276.96 | 3,157,400 |
May 18 2022 | $290.24 | $292.76 | $284.47 | $285.59 | 2,161,400 |
May 17 2022 | $290.24 | $293.53 | $283.85 | $291.60 | 2,553,000 |
May 16 2022 | $282.61 | $299.38 | $282.12 | $289.64 | 5,118,300 |
May 13 2022 | $283.11 | $283.28 | $277.19 | $282.15 | 2,337,700 |
May 12 2022 | $273.20 | $281.55 | $273.20 | $281.36 | 2,370,000 |
May 11 2022 | $273.52 | $283.97 | $272.88 | $276.44 | 2,625,200 |
May 10 2022 | $281.56 | $282.93 | $274.81 | $275.48 | 3,140,800 |
May 09 2022 | $283.01 | $284.38 | $276.40 | $278.88 | 3,460,500 |
May 06 2022 | $279.79 | $287.58 | $278.20 | $286.28 | 2,931,200 |
May 05 2022 | $282.92 | $284.44 | $277.99 | $281.91 | 3,120,200 |
May 04 2022 | $278.18 | $286.36 | $273.96 | $284.35 | 2,743,600 |
May 03 2022 | $278.31 | $279.44 | $273.95 | $277.77 | 2,109,500 |
May 02 2022 | $280.81 | $282.37 | $274.11 | $279.20 | 2,789,900 |
Daily pricing data for Eli Lilly and dates back to 6/1/1972, and may be incomplete.