Eli Lilly and Company LLY
NYSE · United States · Health Technology
$1,157.08-27.55 (-2.33%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,157.08 | -2.33% | $1,186.49 | $1,215.00 | $1,155.27 | 3.41M |
| 2026-09-29 | $1,184.63 | -0.01% | $1,186.05 | $1,192.94 | $1,168.47 | 1.66M |
| 2026-09-28 | $1,184.78 | +0.11% | $1,180.30 | $1,194.09 | $1,172.56 | 1.97M |
| 2026-09-25 | $1,183.46 | +0.13% | $1,185.32 | $1,190.00 | $1,160.84 |
| 1.92M |
| 2026-09-24 | $1,181.89 | +2.68% | $1,156.67 | $1,197.79 | $1,151.00 | 2.42M |
| 2026-09-23 | $1,150.99 | -1.64% | $1,174.71 | $1,188.88 | $1,145.98 | 2.15M |
| 2026-09-22 | $1,170.14 | +0.45% | $1,146.15 | $1,180.53 | $1,139.26 | 2.45M |
| 2026-09-21 | $1,164.89 | +1.04% | $1,144.50 | $1,170.90 | $1,134.41 | 2.48M |
| 2026-09-18 | $1,152.93 | +0.04% | $1,150.00 | $1,157.60 | $1,140.27 | 4.54M |
| 2026-09-17 | $1,152.44 | +1.28% | $1,150.27 | $1,159.75 | $1,138.26 | 1.90M |
| 2026-09-16 | $1,137.82 | +0.15% | $1,137.31 | $1,151.23 | $1,132.63 | 1.48M |
| 2026-09-15 | $1,136.11 | -0.19% | $1,156.63 | $1,161.00 | $1,131.59 | 1.89M |
| 2026-09-14 | $1,138.28 | +2.02% | $1,142.20 | $1,153.95 | $1,130.50 | 2.13M |
| 2026-09-11 | $1,115.70 | -0.65% | $1,129.41 | $1,131.44 | $1,113.29 | 1.84M |
| 2026-09-10 | $1,123.00 | -0.11% | $1,126.08 | $1,133.79 | $1,120.52 | 2.00M |
| 2026-09-09 | $1,124.21 | +0.03% | $1,127.61 | $1,138.79 | $1,119.00 | 2.05M |
| 2026-09-08 | $1,123.91 | -2.21% | $1,133.00 | $1,134.53 | $1,113.55 | 2.40M |
| 2026-09-04 | $1,149.36 | -0.88% | $1,150.61 | $1,158.44 | $1,138.31 | 2.22M |
| 2026-09-03 | $1,159.60 | -0.04% | $1,170.00 | $1,171.66 | $1,137.50 | 2.55M |
| 2026-09-02 | $1,160.08 | +0.01% | $1,164.15 | $1,187.83 | $1,158.00 | 2.45M |
| 2026-09-01 | $1,160.00 | +0.28% | $1,188.00 | $1,188.33 | $1,156.85 | 2.52M |
| 2026-08-31 | $1,156.73 | -1.52% | $1,168.47 | $1,171.45 | $1,147.00 | 3.06M |
| 2026-08-28 | $1,174.61 | -0.13% | $1,172.66 | $1,180.00 | $1,162.93 | 2.45M |
| 2026-08-27 | $1,176.10 | -1.12% | $1,182.25 | $1,190.11 | $1,171.71 | 2.73M |
| 2026-08-26 | $1,189.41 | -3.59% | $1,234.00 | $1,235.78 | $1,180.01 | 3.00M |
| 2026-08-25 | $1,233.66 | -1.06% | $1,249.00 | $1,264.73 | $1,229.79 | 2.14M |
| 2026-08-24 | $1,246.93 | -0.67% | $1,262.14 | $1,262.14 | $1,230.95 | 1.66M |
| 2026-08-21 | $1,255.40 | +0.88% | $1,232.00 | $1,271.22 | $1,230.00 | 2.50M |
| 2026-08-20 | $1,244.40 | -2.81% | $1,274.13 | $1,280.28 | $1,243.23 | 2.62M |
| 2026-08-19 | $1,280.34 | +4.46% | $1,245.81 | $1,292.65 | $1,240.54 | 4.54M |
| 2026-08-18 | $1,225.73 | +3.60% | $1,200.00 | $1,228.47 | $1,194.01 | 2.51M |
| 2026-08-17 | $1,183.16 | +0.25% | $1,175.20 | $1,198.52 | $1,163.50 | 1.81M |
| 2026-08-14 | $1,180.16 | -2.39% | $1,194.01 | $1,199.00 | $1,171.20 | 2.27M |
| 2026-08-13 | $1,209.00 | -0.92% | $1,238.30 | $1,240.10 | $1,206.00 | 1.93M |
| 2026-08-12 | $1,220.28 | +0.43% | $1,201.73 | $1,226.50 | $1,191.08 | 1.94M |
| 2026-08-11 | $1,215.02 | -1.37% | $1,230.65 | $1,238.00 | $1,209.53 | 2.11M |
| 2026-08-10 | $1,231.94 | +3.90% | $1,185.01 | $1,231.94 | $1,184.41 | 3.01M |
| 2026-08-07 | $1,185.71 | -0.52% | $1,188.00 | $1,196.80 | $1,161.20 | 2.90M |
| 2026-08-06 | $1,191.94 | +1.89% | $1,196.55 | $1,230.88 | $1,173.50 | 3.42M |
| 2026-08-05 | $1,169.86 | +4.86% | $1,174.00 | $1,216.94 | $1,138.43 | 6.45M |
| 2026-08-04 | $1,115.68 | -0.51% | $1,117.38 | $1,135.83 | $1,109.16 | 4.10M |
| 2026-08-03 | $1,121.36 | -2.39% | $1,152.00 | $1,161.94 | $1,109.15 | 2.93M |
| 2026-07-31 | $1,148.84 | -0.53% | $1,148.51 | $1,150.63 | $1,119.00 | 2.88M |
| 2026-07-30 | $1,154.97 | -4.55% | $1,174.03 | $1,186.65 | $1,153.14 | 3.03M |
| 2026-07-29 | $1,210.02 | -0.87% | $1,215.18 | $1,229.19 | $1,204.80 | 2.17M |
| 2026-07-28 | $1,220.66 | +1.93% | $1,217.60 | $1,232.00 | $1,205.01 | 2.38M |
| 2026-07-27 | $1,197.53 | +0.13% | $1,201.00 | $1,205.05 | $1,183.45 | 1.59M |
| 2026-07-24 | $1,196.03 | +0.86% | $1,194.35 | $1,206.94 | $1,187.50 | 1.98M |
| 2026-07-23 | $1,185.87 | +1.97% | $1,146.62 | $1,189.59 | $1,141.78 | 1.91M |
| 2026-07-22 | $1,163.01 | -1.05% | $1,173.91 | $1,175.00 | $1,153.50 | 1.56M |
| 2026-07-21 | $1,175.41 | +2.49% | $1,143.00 | $1,177.58 | $1,139.00 | 2.09M |
| 2026-07-20 | $1,146.90 | -2.73% | $1,179.65 | $1,187.12 | $1,144.43 | 2.64M |
| 2026-07-17 | $1,179.11 | +0.85% | $1,159.45 | $1,187.95 | $1,151.01 | 2.76M |
| 2026-07-16 | $1,169.17 | +1.08% | $1,162.27 | $1,189.07 | $1,141.20 | 2.79M |
| 2026-07-15 | $1,156.63 | +0.35% | $1,145.50 | $1,160.82 | $1,134.40 | 2.55M |
| 2026-07-14 | $1,152.54 | -2.48% | $1,166.01 | $1,166.01 | $1,140.74 | 2.64M |
| 2026-07-13 | $1,181.87 | -0.56% | $1,180.11 | $1,196.29 | $1,166.01 | 2.07M |
| 2026-07-10 | $1,188.58 | -2.33% | $1,210.31 | $1,212.96 | $1,178.32 | 2.01M |
| 2026-07-09 | $1,216.95 | +0.09% | $1,211.64 | $1,230.00 | $1,200.37 | 2.09M |
| 2026-07-08 | $1,215.83 | -1.60% | $1,221.10 | $1,241.89 | $1,204.16 | 2.61M |
| 2026-07-07 | $1,235.56 | +2.96% | $1,232.88 | $1,249.45 | $1,222.77 | 2.93M |
| 2026-07-06 | $1,200.06 | -1.14% | $1,208.00 | $1,213.79 | $1,183.34 | 2.35M |
| 2026-07-02 | $1,213.91 | +1.86% | $1,193.01 | $1,232.00 | $1,180.30 | 3.30M |
| 2026-07-01 | $1,191.74 | -0.64% | $1,217.51 | $1,217.51 | $1,173.93 | 2.72M |
| 2026-06-30 | $1,199.43 | -2.48% | $1,228.88 | $1,230.05 | $1,190.20 | 3.72M |
| 2026-06-29 | $1,229.93 | +1.81% | $1,222.78 | $1,238.00 | $1,203.14 | 3.68M |
| 2026-06-26 | $1,208.12 | +7.13% | $1,128.80 | $1,215.76 | $1,128.00 | 7.73M |
| 2026-06-25 | $1,127.69 | +0.93% | $1,126.99 | $1,145.43 | $1,114.00 | 2.76M |
| 2026-06-24 | $1,117.26 | +0.92% | $1,129.41 | $1,135.14 | $1,100.98 | 2.91M |
| 2026-06-23 | $1,107.08 | +0.45% | $1,117.00 | $1,122.02 | $1,079.22 | 3.32M |
| 2026-06-22 | $1,102.08 | +0.32% | $1,112.24 | $1,119.45 | $1,093.15 | 3.02M |
| 2026-06-18 | $1,098.57 | -1.21% | $1,120.49 | $1,122.33 | $1,088.66 | 4.47M |
| 2026-06-17 | $1,112.00 | -0.94% | $1,116.70 | $1,121.49 | $1,104.90 | 2.38M |
| 2026-06-16 | $1,122.50 | -0.61% | $1,138.82 | $1,146.69 | $1,115.50 | 2.26M |
| 2026-06-15 | $1,129.35 | -0.32% | $1,134.00 | $1,137.49 | $1,112.01 | 3.17M |
| 2026-06-12 | $1,133.00 | -2.41% | $1,165.00 | $1,169.99 | $1,132.81 | 2.44M |
| 2026-06-11 | $1,160.95 | +2.16% | $1,139.71 | $1,170.12 | $1,125.64 | 2.76M |
| 2026-06-10 | $1,136.37 | -0.73% | $1,152.50 | $1,166.42 | $1,133.53 | 2.70M |
| 2026-06-09 | $1,144.68 | -0.39% | $1,165.00 | $1,174.60 | $1,137.75 | 3.82M |
| 2026-06-08 | $1,149.15 | +1.57% | $1,159.00 | $1,182.73 | $1,143.60 | 4.50M |
| 2026-06-05 | $1,131.42 | +0.55% | $1,142.97 | $1,166.29 | $1,131.03 | 4.13M |
| 2026-06-04 | $1,125.27 | +4.31% | $1,108.60 | $1,140.46 | $1,101.62 | 4.05M |
| 2026-06-03 | $1,078.78 | +1.37% | $1,059.50 | $1,093.28 | $1,053.51 | 2.66M |
| 2026-06-02 | $1,064.15 | -1.67% | $1,067.37 | $1,078.22 | $1,052.15 | 2.41M |
| 2026-06-01 | $1,082.20 | -2.06% | $1,095.00 | $1,106.17 | $1,071.60 | 2.69M |
| 2026-05-29 | $1,105.00 | -1.93% | $1,127.00 | $1,132.66 | $1,089.01 | 4.60M |
| 2026-05-28 | $1,126.80 | +4.05% | $1,096.64 | $1,149.10 | $1,092.01 | 4.60M |
| 2026-05-27 | $1,082.92 | +1.71% | $1,072.26 | $1,093.00 | $1,069.90 | 2.58M |
| 2026-05-26 | $1,064.74 | -0.02% | $1,075.00 | $1,082.00 | $1,060.36 | 2.98M |
| 2026-05-22 | $1,065.00 | +2.24% | $1,049.81 | $1,070.34 | $1,047.07 | 3.47M |