Skip to main content
Eli Lilly and Company (LLY)
NYSE: LLY · Real-Time Price · USD
1,008.39
+18.06 (1.82%)
At close: Mar 9, 2026, 4:00 PM EDT
1,004.50
-3.89 (-0.39%)
After-hours: Mar 9, 2026, 7:23 PM EDT

Eli Lilly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026986.891,008.93980.581,008.391,008.391.82%2,796,910
Mar 6, 2026975.00991.22966.09990.33990.330.72%2,618,746
Mar 5, 2026990.00993.56965.60983.26983.26-2.02%3,587,616
Mar 4, 20261,011.631,015.66993.661,003.571,003.57-0.41%1,929,070
Mar 3, 20261,015.001,020.01995.071,007.731,007.73-1.01%2,836,459
Mar 2, 20261,044.621,056.201,013.001,017.971,017.97-3.23%3,076,286
Feb 27, 20261,019.171,053.001,017.361,051.991,051.992.93%4,143,724
Feb 26, 20261,024.081,026.921,007.381,022.021,022.02-0.66%2,643,808
Feb 25, 20261,036.581,053.631,027.001,028.831,028.83-1.28%2,448,935
Feb 24, 20261,042.951,058.901,024.081,042.151,042.15-1.55%2,791,247
Feb 23, 20261,047.021,064.451,034.001,058.561,058.564.86%4,756,828
Feb 20, 20261,023.861,028.651,002.461,009.521,009.52-1.34%3,236,573
Feb 19, 20261,010.821,025.231,007.001,023.221,023.220.26%2,138,733
Feb 18, 20261,032.361,037.541,011.311,020.561,020.56-1.50%3,192,123
Feb 17, 20261,045.611,067.001,034.881,036.051,036.05-0.38%2,962,243
Feb 13, 20261,039.981,064.341,033.691,040.001,040.000.17%2,667,778
Feb 12, 20261,024.871,059.841,012.001,038.271,036.542.27%3,578,165
Feb 11, 20261,026.501,030.101,012.621,015.211,013.52-0.96%2,599,875
Feb 10, 20261,050.661,055.651,023.881,025.001,023.29-1.88%3,539,394
Feb 9, 20261,077.091,106.941,042.921,044.671,042.93-1.28%3,423,770
Feb 6, 20261,056.001,060.021,033.271,058.181,056.423.66%4,887,117
Feb 5, 20261,065.501,075.001,005.831,020.841,019.14-7.79%7,742,385
Feb 4, 20261,075.121,114.001,065.001,107.121,105.2810.33%7,119,387
Feb 3, 20261,040.751,048.80993.581,003.461,001.79-3.90%5,483,921
Feb 2, 20261,037.571,057.411,037.571,044.131,042.390.67%2,757,079
Jan 30, 20261,033.301,048.571,020.001,037.151,035.421.27%3,303,144
Jan 29, 20261,025.361,040.001,018.001,024.141,022.430.03%2,293,016
Jan 28, 20261,029.111,029.691,004.141,023.801,022.09-1.51%3,300,244
Jan 27, 20261,064.111,073.391,034.811,039.511,037.78-2.19%2,587,863
Jan 26, 20261,062.211,067.081,043.321,062.751,060.98-0.14%2,244,862
Jan 23, 20261,083.731,084.321,063.021,064.291,062.52-2.12%2,592,850
Jan 22, 20261,078.521,095.481,071.741,087.381,085.570.82%2,478,217
Jan 21, 20261,043.861,081.331,042.021,078.521,076.723.58%3,685,876
Jan 20, 20261,028.151,045.851,015.961,041.291,039.550.28%2,484,927
Jan 16, 20261,024.431,049.941,018.001,038.401,036.670.53%3,828,963
Jan 15, 20261,062.561,067.651,012.571,032.971,031.25-3.76%4,183,400
Jan 14, 20261,081.751,084.001,061.121,073.291,071.50-0.36%1,912,603
Jan 13, 20261,083.001,090.221,069.091,077.191,075.40-0.35%2,194,166
Jan 12, 20261,058.001,083.361,058.001,081.001,079.201.64%2,380,245
Jan 9, 20261,086.831,104.521,063.031,063.561,061.79-1.99%2,561,927
Jan 8, 20261,113.691,133.951,070.151,085.191,083.38-2.07%3,156,034
Jan 7, 20261,077.001,117.661,075.961,108.091,106.244.14%4,652,779
Jan 6, 20261,044.111,070.831,039.931,064.041,062.272.16%2,690,707
Jan 5, 20261,069.231,085.381,033.381,041.511,039.77-3.60%4,084,836
Jan 2, 20261,076.401,080.661,052.081,080.361,078.560.53%2,469,097
Dec 31, 20251,079.761,083.501,074.431,074.681,072.89-0.47%1,646,696
Dec 30, 20251,078.961,082.371,072.071,079.751,077.950.09%1,251,498
Dec 29, 20251,077.951,085.501,074.381,078.731,076.930.09%1,653,011
Dec 26, 20251,076.981,081.391,068.301,077.751,075.950.07%1,014,640
Dec 24, 20251,074.641,085.731,072.711,076.981,075.190.50%932,804
Dec 23, 20251,063.501,088.481,063.501,071.641,069.85-0.45%2,108,561
Dec 22, 20251,076.721,083.481,063.001,076.481,074.690.47%2,625,621
Dec 19, 20251,059.011,075.381,059.011,071.441,069.651.38%5,829,051
Dec 18, 20251,041.801,079.261,039.541,056.881,055.121.45%3,848,624
Dec 17, 20251,064.301,064.301,036.411,041.791,040.05-1.19%3,726,575
Dec 16, 20251,063.501,068.251,036.231,054.291,052.53-0.74%4,024,473
Dec 15, 20251,032.551,065.001,032.551,062.191,060.423.38%4,648,449
Dec 12, 20251,008.761,028.901,003.501,027.511,025.801.80%3,275,239
Dec 11, 20251,008.151,031.56987.001,009.381,007.701.58%4,516,960
Dec 10, 2025985.001,003.00977.12993.64991.981.16%2,966,270
Dec 9, 20251,002.841,012.00979.18982.22980.58-1.54%2,569,724
Dec 8, 20251,010.741,014.20988.88997.59995.93-1.26%3,088,557
Dec 5, 20251,023.841,027.391,004.001,010.311,008.63-0.41%2,502,066
Dec 4, 20251,032.631,032.631,007.181,014.491,012.80-1.85%3,854,911
Dec 3, 20251,046.391,051.481,022.321,033.561,031.84-1.20%3,447,003
Dec 2, 20251,052.571,068.181,040.361,046.121,044.38-1.11%3,279,960
Dec 1, 20251,074.381,084.151,055.001,057.891,056.13-1.63%3,070,153
Nov 28, 20251,096.721,099.051,067.691,075.471,073.68-2.61%2,732,168
Nov 26, 20251,102.001,111.991,098.101,104.341,102.50-0.50%3,093,673
Nov 25, 20251,075.831,111.111,073.251,109.941,108.093.72%4,181,487
Nov 24, 20251,056.771,075.721,049.381,070.161,068.380.99%5,497,189
Nov 21, 20251,041.001,066.651,038.001,059.701,057.931.57%4,266,704
Nov 20, 20251,045.501,057.001,038.251,043.291,041.55-0.60%3,135,742
Nov 19, 20251,029.641,055.591,026.251,049.601,047.851.90%3,571,220
Nov 18, 20251,014.011,040.731,014.011,030.051,028.330.82%3,430,529
Nov 17, 20251,003.721,032.14998.301,021.701,020.00-0.35%4,719,957
Nov 14, 20251,009.001,033.621,007.791,025.281,023.570.24%3,862,267
Nov 13, 20251,010.091,032.951,010.091,022.871,019.670.50%4,153,595
Nov 12, 2025993.121,022.42990.101,017.781,014.592.95%5,185,236
Nov 11, 2025966.55999.95965.29988.62985.532.27%4,166,380
Nov 10, 2025939.74981.99938.41966.64963.614.57%5,696,640
Nov 7, 2025931.17932.00900.90924.37921.48-1.39%4,373,438
Nov 6, 2025928.00949.90916.26937.44934.511.26%6,417,358
Nov 5, 2025911.00955.46907.86925.81922.912.09%7,272,941
Nov 4, 2025891.41915.22883.64906.86904.021.15%5,911,474
Nov 3, 2025866.53901.34862.62896.53893.723.90%5,401,481
Oct 31, 2025839.16869.91834.19862.86860.162.17%5,015,016
Oct 30, 2025837.50853.00812.25844.50841.863.81%6,037,167
Oct 29, 2025827.31830.29809.63813.53810.98-0.80%3,591,234
Oct 28, 2025826.00829.46814.05820.10817.53-0.76%2,493,547
Oct 27, 2025825.00826.42811.48826.41823.820.12%2,114,752
Oct 24, 2025815.21834.15812.50825.45822.870.54%2,211,150
Oct 23, 2025806.40824.70806.02821.04818.471.06%2,632,946
Oct 22, 2025798.40815.94793.82812.43809.891.61%2,930,642
Oct 21, 2025806.93812.99798.71799.57797.07-1.16%2,099,488
Oct 20, 2025805.60809.41799.77808.96806.430.76%2,279,715
Oct 17, 2025788.96804.44783.85802.83800.32-2.02%3,982,950
Oct 16, 2025825.07834.70815.37819.38816.82-0.87%2,272,909
Oct 15, 2025812.50830.19808.58826.57823.981.75%2,355,840
Oct 14, 2025822.09822.09806.00812.35809.81-0.86%1,928,371