Skip to main content
Eli Lilly and Company (LLY)
NYSE: LLY · Real-Time Price · USD
1,208.12
+80.43 (7.13%)
At close: Jun 26, 2026, 4:00 PM EDT
1,211.00
+2.88 (0.24%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Eli Lilly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261,128.801,215.761,128.001,208.121,208.127.13%7,641,013
Jun 25, 20261,126.991,145.431,114.001,127.691,127.690.93%2,752,320
Jun 24, 20261,129.411,135.141,100.981,117.261,117.260.92%2,832,118
Jun 23, 20261,117.001,122.021,079.221,107.081,107.080.45%3,297,823
Jun 22, 20261,112.241,119.451,093.151,102.081,102.080.32%3,010,162
Jun 18, 20261,120.491,122.331,088.661,098.571,098.57-1.21%4,355,136
Jun 17, 20261,116.701,121.491,104.901,112.001,112.00-0.94%2,379,932
Jun 16, 20261,138.821,146.691,115.501,122.501,122.50-0.61%2,257,597
Jun 15, 20261,134.001,137.491,112.011,129.351,129.35-0.32%3,147,255
Jun 12, 20261,165.001,169.991,132.811,133.001,133.00-2.41%2,403,145
Jun 11, 20261,139.711,170.121,125.641,160.951,160.952.16%2,750,999
Jun 10, 20261,152.501,166.421,133.531,136.371,136.37-0.73%2,555,597
Jun 9, 20261,165.001,174.601,137.751,144.681,144.68-0.39%3,722,660
Jun 8, 20261,159.001,182.731,143.601,149.151,149.151.57%4,440,495
Jun 5, 20261,142.971,166.291,131.031,131.421,131.420.55%4,067,397
Jun 4, 20261,108.601,140.461,101.621,125.271,125.274.31%3,763,297
Jun 3, 20261,059.501,093.281,053.511,078.781,078.781.37%2,579,623
Jun 2, 20261,067.371,078.221,052.151,064.151,064.15-1.67%2,324,953
Jun 1, 20261,095.001,106.171,071.601,082.201,082.20-2.06%2,648,167
May 29, 20261,127.001,132.661,089.011,105.001,105.00-1.93%4,407,881
May 28, 20261,096.641,149.101,092.011,126.801,126.804.05%4,580,717
May 27, 20261,072.261,093.001,069.901,082.921,082.921.71%2,534,439
May 26, 20261,075.001,082.001,060.361,064.741,064.74-0.02%2,793,789
May 22, 20261,049.811,070.341,047.071,065.001,065.002.24%3,454,764
May 21, 20261,024.301,047.301,022.001,041.651,041.652.24%2,697,756
May 20, 20261,024.991,037.881,003.691,018.871,018.87-0.25%2,778,541
May 19, 2026989.511,021.80984.601,021.411,021.413.37%3,707,985
May 18, 20261,000.611,003.00978.87988.09988.09-1.67%2,009,683
May 15, 20261,006.981,014.38997.411,004.921,004.92-2,820,726
May 14, 20261,017.491,018.17996.011,006.701,004.97-0.89%1,751,682
May 13, 2026994.751,022.82992.001,015.751,014.002.61%3,486,425
May 12, 2026974.44997.52971.18989.87988.172.37%3,037,467
May 11, 2026949.00995.00943.26966.99965.331.95%3,517,454
May 8, 2026974.07980.00947.51948.45946.82-2.72%3,559,161
May 7, 2026985.37989.00967.10974.96973.28-1.22%3,494,856
May 6, 2026991.35996.49983.50987.05985.35-0.18%3,921,221
May 5, 2026971.89992.80964.41988.87987.172.16%2,955,528
May 4, 2026960.00974.22951.76967.93966.270.48%3,696,945
May 1, 2026948.95984.45943.80963.33961.673.07%4,352,441
Apr 30, 2026898.78945.50896.80934.60932.999.80%8,236,718
Apr 29, 2026866.04869.02850.51851.21849.75-2.61%3,904,584
Apr 28, 2026871.90878.15863.35874.00872.500.66%2,561,280
Apr 27, 2026878.13891.20868.04868.27866.78-1.77%2,700,286
Apr 24, 2026900.01900.42871.73883.96882.44-3.67%4,463,678
Apr 23, 2026929.49930.00911.89917.65916.07-0.42%2,149,232
Apr 22, 2026906.40922.54902.23921.48919.902.04%2,623,775
Apr 21, 2026910.20913.05881.11903.02901.47-1.83%4,062,792
Apr 20, 2026926.90929.64912.50919.90918.32-0.77%1,926,259
Apr 17, 2026917.80929.99917.80927.03925.442.55%3,266,094
Apr 16, 2026911.67920.00898.15903.99902.44-0.11%2,836,574
Apr 15, 2026923.50930.00888.03905.03903.47-1.89%4,233,418
Apr 14, 2026925.00939.93915.04922.50920.91-0.76%2,360,236
Apr 13, 2026939.97945.90927.17929.55927.95-1.06%2,089,567
Apr 10, 2026963.69963.94935.54939.47937.86-1.65%1,958,925
Apr 9, 2026948.47963.76939.29955.19953.550.20%1,672,549
Apr 8, 2026941.52961.14933.13953.30951.662.39%2,567,998
Apr 7, 2026924.50932.66898.45931.09929.490.43%2,726,863
Apr 6, 2026932.04936.00919.78927.06925.47-0.91%1,821,082
Apr 2, 2026945.00957.69930.02935.58933.97-1.98%2,727,128
Apr 1, 2026926.88976.68925.99954.52952.883.78%6,267,884
Mar 31, 2026893.49924.14892.14919.77918.193.74%3,464,240
Mar 30, 2026888.48897.43883.11886.63885.110.96%3,070,244
Mar 27, 2026896.00900.83877.11878.24876.73-2.09%2,740,802
Mar 26, 2026912.38916.35896.29897.00895.46-2.11%2,163,159
Mar 25, 2026912.49922.15909.09916.31914.741.47%2,177,748
Mar 24, 2026907.00908.67895.61903.02901.47-0.83%2,572,679
Mar 23, 2026913.49926.78907.23910.55908.990.42%2,817,548
Mar 20, 2026910.55925.38899.29906.70905.14-1.18%4,818,789
Mar 19, 2026914.00924.53910.86917.50915.92-0.06%2,378,979
Mar 18, 2026925.00929.00905.11918.05916.47-1.32%3,443,808
Mar 17, 2026978.92981.17925.25930.35928.75-5.94%5,637,508
Mar 16, 2026991.98998.17975.51989.12987.420.41%2,289,888
Mar 13, 2026980.131,003.22978.00985.08983.390.80%1,984,353
Mar 12, 2026993.45994.50973.16977.25975.57-2.26%2,340,074
Mar 11, 20261,000.031,002.93990.30999.84998.12-0.15%1,448,032
Mar 10, 20261,006.001,012.00994.001,001.35999.63-0.70%1,663,668
Mar 9, 2026986.891,008.93980.581,008.391,006.661.82%2,802,169
Mar 6, 2026975.00991.22966.09990.33988.630.72%2,627,805
Mar 5, 2026990.00993.56965.60983.26981.57-2.02%3,774,397
Mar 4, 20261,011.631,015.66993.661,003.571,001.85-0.41%1,965,539
Mar 3, 20261,015.001,020.01995.071,007.731,006.00-1.01%2,845,962
Mar 2, 20261,044.621,056.201,013.001,017.971,016.22-3.23%3,094,287
Feb 27, 20261,019.171,053.001,017.361,051.991,050.182.93%4,325,931
Feb 26, 20261,024.081,026.921,007.381,022.021,020.26-0.66%2,666,432
Feb 25, 20261,036.581,053.631,027.001,028.831,027.06-1.28%2,481,897
Feb 24, 20261,042.951,058.901,024.081,042.151,040.36-1.55%2,803,100
Feb 23, 20261,047.021,064.451,034.001,058.561,056.744.86%4,767,602
Feb 20, 20261,023.861,028.651,002.461,009.521,007.79-1.34%3,249,409
Feb 19, 20261,010.821,025.231,007.001,023.221,021.460.26%2,145,764
Feb 18, 20261,032.361,037.541,011.311,020.561,018.81-1.50%3,236,905
Feb 17, 20261,045.611,067.001,034.881,036.051,034.27-0.38%2,984,593
Feb 13, 20261,039.981,064.341,033.691,040.001,038.210.33%2,698,728
Feb 12, 20261,024.871,059.841,012.001,038.271,034.762.27%3,592,172
Feb 11, 20261,026.501,030.101,012.621,015.211,011.78-0.96%2,599,875
Feb 10, 20261,050.661,055.651,023.881,025.001,021.53-1.88%3,539,394
Feb 9, 20261,077.091,106.941,042.921,044.671,041.14-1.28%3,423,770
Feb 6, 20261,056.001,060.021,033.271,058.181,054.603.66%4,887,117
Feb 5, 20261,065.501,075.001,005.831,020.841,017.39-7.79%7,742,385
Feb 4, 20261,075.121,114.001,065.001,107.121,103.3810.33%7,119,387
Feb 3, 20261,040.751,048.80993.581,003.461,000.07-3.90%5,483,921