Dark

LLY
Eli Lilly & Co.
stock NYSE

At Close

Mar 4, 2026 3:59:56 PM EST

1003.64USD-0.406%(-4.09)1,965,539

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 4, 2026 9:25:30 AM EST

1007.97USD+0.024%(+0.24)5,796

After-hours

Mar 4, 2026 4:57:30 PM EST

1000.00USD-0.363%(-3.64)18,557

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-04	1,011.6300	1,015.6599	993.6600	1,003.5700	-0.413%	1,965,539	0.000%
2026-03-03	1,015.0000	1,020.0100	995.0700	1,007.7300	-1.006%	2,845,963	-0.413%
2026-03-02	1,044.6200	1,056.2000	1,013.0000	1,017.9700	-3.234%	3,093,592	-1.415%
2026-02-27	1,019.1700	1,053.0000	1,017.3600	1,051.9900	+2.932%	4,325,519	-4.603%
2026-02-26	1,024.0800	1,026.9150	1,007.3801	1,022.0200	-0.662%	2,856,222	-1.805%
2026-02-25	1,036.5800	1,053.6250	1,027.0000	1,028.8300	-1.278%	2,481,888	-2.455%
2026-02-24	1,042.9500	1,058.9000	1,024.0800	1,042.1500	-1.550%	2,803,097	-3.702%
2026-02-23	1,047.0200	1,064.4499	1,034.0001	1,058.5600	+4.858%	4,767,527	-5.195%
2026-02-20	1,023.8600	1,028.6500	1,002.4600	1,009.5200	-1.339%	3,249,409	-0.589%
2026-02-19	1,010.8200	1,025.2250	1,007.0000	1,023.2200	+0.261%	2,145,769	-1.920%
2026-02-18	1,032.3600	1,037.5400	1,011.3100	1,020.5600	-1.495%	3,236,745	-1.665%
2026-02-17	1,045.6100	1,067.0000	1,034.8800	1,036.0500	-0.380%	2,984,355	-3.135%
2026-02-13	1,039.9800	1,064.3400	1,033.6900	1,040.0000	+0.167%	2,698,649	-3.503%
2026-02-12	1,024.8700	1,059.8400	1,012.0000	1,038.2700	+2.271%	3,591,843	-3.342%
2026-02-11	1,026.5000	1,030.1000	1,012.6179	1,015.2100	-0.955%	2,599,862	-1.147%
2026-02-10	1,050.6600	1,055.6500	1,023.8750	1,025.0000	-1.883%	3,539,317	-2.091%
2026-02-09	1,077.0900	1,106.9400	1,042.9200	1,044.6700	-1.277%	3,423,782	-3.934%
2026-02-06	1,056.0000	1,060.0200	1,033.2700	1,058.1800	+3.658%	4,887,119	-5.161%
2026-02-05	1,065.5000	1,075.0000	1,005.8300	1,020.8400	-7.793%	7,742,359	-1.692%
2026-02-04	1,075.1200	1,114.0000	1,065.0000	1,107.1200	+10.330%	7,119,574	-9.353%
2026-02-03	1,040.7500	1,048.8000	993.5800	1,003.4600	-3.895%	5,483,767	+0.011%
2026-02-02	1,037.5700	1,057.4100	1,037.5700	1,044.1300	+0.673%	2,757,013	-3.885%
2026-01-30	1,033.3000	1,048.5690	1,020.0000	1,037.1500	+1.270%	3,303,147	-3.238%
2026-01-29	1,025.3600	1,039.9999	1,018.0000	1,024.1400	+0.033%	2,292,771	-2.009%
2026-01-28	1,029.1100	1,029.6900	1,004.1400	1,023.8000	-1.511%	3,300,222	-1.976%
2026-01-27	1,064.1100	1,073.3900	1,034.8100	1,039.5100	-2.187%	2,587,851	-3.457%
2026-01-26	1,062.2100	1,067.0800	1,043.3200	1,062.7500	-0.145%	2,242,556	-5.569%
2026-01-23	1,083.7300	1,084.3200	1,063.0218	1,064.2900	-2.123%	2,593,259	-5.705%
2026-01-22	1,078.5200	1,095.4800	1,071.7400	1,087.3800	+0.821%	2,478,143	-7.708%
2026-01-21	1,043.8600	1,081.3300	1,042.0200	1,078.5200	+3.575%	3,685,817	-6.949%
2026-01-20	1,028.1450	1,045.8500	1,015.9600	1,041.2900	+0.278%	2,485,207	-3.622%
2026-01-16	1,024.4300	1,049.9400	1,018.0000	1,038.4000	+0.526%	3,852,823	-3.354%
2026-01-15	1,062.5600	1,067.6500	1,012.5700	1,032.9700	-3.757%	4,183,306	-2.846%
2026-01-14	1,081.7500	1,083.9999	1,061.1200	1,073.2900	-0.362%	1,912,383	-6.496%
2026-01-13	1,083.0000	1,090.2229	1,069.0900	1,077.1900	-0.352%	2,191,021	-6.834%
2026-01-12	1,058.0000	1,083.3600	1,058.0000	1,081.0000	+1.640%	2,380,247	-7.163%
2026-01-09	1,086.8250	1,104.5200	1,063.0300	1,063.5600	-1.993%	2,526,304	-5.640%
2026-01-08	1,113.6900	1,133.9500	1,070.1500	1,085.1900	-2.067%	3,156,042	-7.521%
2026-01-07	1,077.0000	1,117.6600	1,075.9600	1,108.0900	+4.140%	4,652,626	-9.432%
2026-01-06	1,044.1100	1,070.8299	1,039.9300	1,064.0400	+2.163%	2,690,618	-5.683%
2026-01-05	1,069.2300	1,085.3800	1,033.3801	1,041.5100	-3.596%	4,123,299	-3.643%
2026-01-02	1,076.4000	1,080.6600	1,052.0800	1,080.3600	+0.529%	2,468,786	-7.108%
2025-12-31	1,079.7600	1,083.5000	1,074.4300	1,074.6800	-0.470%	1,646,653	-6.617%
2025-12-30	1,078.9600	1,082.3700	1,072.0700	1,079.7500	+0.095%	1,251,500	-7.055%
2025-12-29	1,077.9500	1,085.5000	1,074.3800	1,078.7300	+0.091%	1,652,923	-6.967%
2025-12-26	1,076.9800	1,081.3900	1,068.3000	1,077.7500	+0.071%	1,014,646	-6.883%
2025-12-24	1,074.6400	1,085.7300	1,072.7100	1,076.9800	+0.498%	932,804	-6.816%
2025-12-23	1,063.5000	1,088.4800	1,063.5000	1,071.6400	-0.450%	2,108,561	-6.352%
2025-12-22	1,076.7200	1,083.4800	1,063.0000	1,076.4800	+0.470%	2,625,621	-6.773%
2025-12-19	1,059.0100	1,075.3800	1,059.0100	1,071.4400	+1.378%	5,829,051	-6.334%
2025-12-18	1,041.8000	1,079.2600	1,039.5400	1,056.8800	+1.448%	3,848,624	-5.044%
2025-12-17	1,064.3000	1,064.3000	1,036.4100	1,041.7900	-1.186%	3,726,575	-3.669%
2025-12-16	1,063.5000	1,068.2500	1,036.2300	1,054.2900	-0.744%	4,024,473	-4.811%
2025-12-15	1,032.5500	1,065.0000	1,032.5500	1,062.1900	+3.375%	4,648,449	-5.519%
2025-12-12	1,008.7600	1,028.9000	1,003.5000	1,027.5100	+1.796%	3,275,239	-2.330%
2025-12-11	1,008.1500	1,031.5608	987.0000	1,009.3800	+1.584%	4,516,960	-0.576%
2025-12-10	985.0000	1,003.0000	977.1200	993.6400	+1.163%	2,966,270	+0.999%
2025-12-09	1,002.8400	1,011.9999	979.1801	982.2200	-1.541%	2,569,724	+2.174%
2025-12-08	1,010.7400	1,014.2000	988.8800	997.5900	-1.259%	3,088,557	+0.599%
2025-12-05	1,023.8400	1,027.3899	1,004.0000	1,010.3100	-0.412%	2,502,066	-0.667%
2025-12-04	1,032.6250	1,032.6250	1,007.1828	1,014.4900	-1.845%	3,854,911	-1.076%
2025-12-03	1,046.3900	1,051.4781	1,022.3200	1,033.5600	-1.201%	3,447,003	-2.902%
2025-12-02	1,052.5700	1,068.1800	1,040.3600	1,046.1200	-1.113%	3,279,960	-4.067%
2025-12-01	1,074.3800	1,084.1500	1,055.0000	1,057.8900	-1.635%	3,070,153	-5.135%
2025-11-28	1,096.7200	1,099.0500	1,067.6900	1,075.4700	-2.614%	2,732,168	-6.685%
2025-11-26	1,102.0000	1,111.9900	1,098.1000	1,104.3400	-0.505%	3,093,673	-9.125%
2025-11-25	1,075.8250	1,111.1100	1,073.2500	1,109.9400	+3.717%	4,181,487	-9.583%
2025-11-24	1,056.7700	1,075.7200	1,049.3800	1,070.1600	+0.987%	5,497,189	-6.222%
2025-11-21	1,041.0000	1,066.6500	1,038.0000	1,059.7000	+1.573%	4,266,704	-5.297%
2025-11-20	1,045.5000	1,057.0000	1,038.2500	1,043.2900	-0.601%	3,135,742	-3.807%
2025-11-19	1,029.6400	1,055.5900	1,026.2500	1,049.6000	+1.898%	3,571,220	-4.385%
2025-11-18	1,014.0100	1,040.7245	1,014.0100	1,030.0500	+0.817%	3,430,529	-2.571%
2025-11-17	1,003.7200	1,032.1410	998.3015	1,021.7000	-0.349%	4,719,957	-1.774%
2025-11-14	1,009.0000	1,033.6185	1,007.7850	1,025.2800	+0.236%	3,862,267	-2.117%
2025-11-13	1,010.0850	1,032.9500	1,010.0850	1,022.8700	+0.500%	4,153,595	-1.887%
2025-11-12	993.1200	1,022.4200	990.1000	1,017.7800	+2.950%	5,185,236	-1.396%
2025-11-11	966.5500	999.9500	965.2850	988.6200	+2.274%	4,166,130	+1.512%
2025-11-10	939.7400	981.9900	938.4050	966.6400	+4.573%	5,696,640	+3.820%
2025-11-07	931.1700	932.0000	900.9000	924.3700	-1.394%	4,373,438	+8.568%
2025-11-06	928.0000	949.9000	916.2630	937.4400	+1.256%	6,417,358	+7.054%
2025-11-05	911.0000	955.4600	907.8600	925.8100	+2.090%	7,272,941	+8.399%
2025-11-04	891.4100	915.2200	883.6400	906.8600	+1.152%	5,911,474	+10.664%
2025-11-03	866.5300	901.3393	862.6200	896.5300	+3.902%	5,401,481	+11.939%
2025-10-31	839.1600	869.9100	834.1900	862.8600	+2.174%	5,015,016	+16.307%
2025-10-30	837.5000	853.0000	812.2500	844.5000	+3.807%	6,037,167	+18.836%
2025-10-29	827.3100	830.2900	809.6300	813.5300	-0.801%	3,591,234	+23.360%
2025-10-28	826.0000	829.4599	814.0530	820.1000	-0.764%	2,493,547	+22.372%
2025-10-27	825.0000	826.4200	811.4800	826.4100	+0.116%	2,114,752	+21.437%
2025-10-24	815.2100	834.1500	812.5001	825.4500	+0.537%	2,211,150	+21.579%
2025-10-23	806.4000	824.7000	806.0200	821.0400	+1.060%	2,632,946	+22.232%
2025-10-22	798.4000	815.9400	793.8200	812.4300	+1.608%	2,930,642	+23.527%
2025-10-21	806.9300	812.9900	798.7100	799.5700	-1.161%	2,099,488	+25.514%
2025-10-20	805.6000	809.4100	799.7700	808.9600	+0.764%	2,279,715	+24.057%
2025-10-17	788.9600	804.4400	783.8454	802.8300	-2.020%	3,982,950	+25.004%
2025-10-16	825.0700	834.7000	815.3700	819.3800	-0.870%	2,272,909	+22.479%
2025-10-15	812.5000	830.1900	808.5800	826.5700	+1.750%	2,355,840	+21.414%
2025-10-14	822.0900	822.0900	806.0000	812.3500	-0.860%	1,928,371	+23.539%
2025-10-13	832.6800	835.3200	817.3500	819.4000	-1.690%	2,167,468	+22.476%
2025-10-10	858.0000	864.3500	830.1100	833.4900	-2.556%	3,430,964	+20.406%
2025-10-09	851.6900	860.2500	845.7000	855.3500	+1.139%	3,071,666	+17.329%
2025-10-08	850.0000	856.0000	844.9900	845.7200	+0.248%	2,180,943	+18.665%
2025-10-07	845.0000	848.5361	836.5800	843.6300	-0.168%	2,610,798	+18.959%
2025-10-06	839.9500	856.5700	838.6600	845.0500	+0.617%	3,651,387	+18.759%
2025-10-03	824.9400	848.1300	816.1000	839.8700	+2.442%	5,088,509	+19.491%
2025-10-02	814.3550	834.4600	812.8100	819.8500	-0.675%	4,291,766	+22.409%
2025-10-01	763.3000	833.3000	763.3000	825.4200	+8.181%	10,124,466	+21.583%
2025-09-30	726.9600	766.3499	725.3101	763.0000	+5.023%	6,234,280	+31.529%
2025-09-29	725.5500	727.8585	716.0778	726.5100	+0.272%	3,309,245	+38.136%
2025-09-26	724.1200	729.0000	717.0800	724.5400	+1.392%	3,559,673	+38.511%
2025-09-25	737.6700	740.0000	712.0500	714.5900	-3.675%	5,136,364	+40.440%
2025-09-24	745.9900	746.9400	736.1600	741.8500	-0.687%	2,243,014	+35.279%
2025-09-23	750.5700	752.9999	743.1700	746.9800	-1.056%	2,910,123	+34.350%
2025-09-22	748.5600	762.0400	746.2650	754.9500	+0.394%	2,527,396	+32.932%
2025-09-19	765.0000	765.0000	749.2000	751.9900	-1.434%	7,349,452	+33.455%
2025-09-18	761.3800	772.5350	759.0101	762.9300	+0.368%	3,463,976	+31.542%
2025-09-17	761.4850	776.9600	756.3440	760.1300	-0.599%	3,471,175	+32.026%
2025-09-16	745.4050	770.3799	744.5400	764.7100	+2.208%	3,881,298	+31.235%
2025-09-15	753.0700	756.3350	742.1100	748.1900	-0.953%	2,790,856	+34.133%
2025-09-12	760.1700	761.6000	748.0000	755.3900	-0.118%	2,198,276	+32.855%
2025-09-11	752.4800	761.1300	750.3700	756.2800	+0.220%	2,197,534	+32.698%
2025-09-10	748.0900	755.8015	742.4850	754.6200	+0.534%	2,477,423	+32.990%
2025-09-09	734.1800	752.8394	733.8700	750.6100	+1.621%	2,986,919	+33.701%
2025-09-08	729.7100	742.7000	719.2183	738.6400	+1.572%	4,534,603	+35.867%
2025-09-05	744.7000	744.7000	722.5700	727.2100	-2.113%	3,958,249	+38.003%
2025-09-04	736.3150	747.0000	735.3300	742.9100	+0.689%	2,423,422	+35.086%
2025-09-03	732.0200	737.8300	729.0200	737.8300	+0.359%	2,222,479	+36.016%
2025-09-02	727.9900	737.1400	723.6400	735.1900	+0.356%	3,222,500	+36.505%
2025-08-29	732.3150	737.4200	728.5001	732.5800	+0.085%	2,551,151	+36.991%
2025-08-28	735.8000	738.5900	726.3400	731.9600	-0.301%	3,116,995	+37.107%
2025-08-27	736.9600	746.5899	731.5500	734.1700	-0.253%	4,326,154	+36.694%
2025-08-26	716.2400	736.1800	713.0952	736.0300	+5.853%	7,695,621	+36.349%
2025-08-25	711.0000	713.4999	694.2300	695.3300	-2.297%	2,898,115	+44.330%
2025-08-22	715.0400	719.4628	709.4301	711.6800	+0.262%	3,222,726	+41.014%
2025-08-21	705.2000	718.4000	705.2000	709.8200	+0.621%	3,617,326	+41.384%
2025-08-20	701.5200	705.8000	685.1503	705.4400	+0.317%	4,139,402	+42.262%
2025-08-19	706.6100	714.2661	698.5500	703.2100	+0.739%	5,941,004	+42.713%
2025-08-18	695.0200	707.7500	693.5000	698.0500	-0.453%	4,997,259	+43.768%
2025-08-15	694.2000	706.7900	685.8001	701.2300	+2.455%	8,224,629	+43.116%
2025-08-14	662.0000	685.4800	655.1000	684.4300	+3.625%	8,395,905	+46.629%
2025-08-13	650.4000	661.7500	644.5000	660.4900	+3.294%	6,310,033	+51.943%
2025-08-12	639.5000	646.1800	629.3980	639.4300	+0.663%	6,925,000	+56.948%
2025-08-11	629.4150	654.4400	625.9000	635.2200	+1.530%	11,294,200	+57.988%
2025-08-08	655.0000	656.1800	623.7800	625.6500	-2.373%	14,125,127	+60.404%
2025-08-07	675.6600	678.2868	633.2000	640.8600	-14.136%	26,101,620	+56.597%
2025-08-06	756.5600	763.0000	740.1900	746.3700	-2.556%	4,752,116	+34.460%
2025-08-05	765.5700	769.9400	759.5197	765.9500	-0.397%	3,615,197	+31.023%
2025-08-04	759.9700	774.4800	752.5700	769.0000	+0.875%	3,353,421	+30.503%
2025-08-01	746.8200	768.0000	745.9900	762.3300	+3.008%	4,859,455	+31.645%
2025-07-31	747.3000	766.4468	735.4400	740.0700	-2.633%	5,810,267	+35.605%
2025-07-30	774.0000	778.1000	758.4100	760.0800	-0.376%	4,338,667	+32.035%
2025-07-29	774.5000	779.4900	755.1800	762.9500	-5.588%	7,100,711	+31.538%
2025-07-28	812.6500	820.2200	802.5000	808.1100	-0.564%	2,587,722	+24.187%
2025-07-25	809.0000	815.1900	802.3700	812.6900	+0.901%	2,976,879	+23.487%
2025-07-24	801.3600	810.1400	797.6500	805.4300	+0.819%	2,786,773	+24.601%
2025-07-23	780.0000	800.0900	777.0800	798.8900	+2.891%	2,683,557	+25.621%
2025-07-22	763.3400	778.2900	762.5000	776.4400	+1.871%	2,496,628	+29.253%
2025-07-21	768.1700	772.0000	760.5000	762.1800	-1.235%	3,058,007	+31.671%
2025-07-18	763.8600	775.9600	760.5000	771.7100	+1.341%	3,357,745	+30.045%
2025-07-17	786.7900	790.0000	760.0201	761.5000	-3.583%	4,107,259	+31.789%
2025-07-16	773.5000	796.0354	772.1600	789.8000	+2.339%	3,255,436	+27.066%
2025-07-15	801.6700	805.4200	764.3800	771.7500	-3.452%	4,174,059	+30.038%
2025-07-14	790.0000	800.8800	787.3600	799.3400	+0.798%	2,401,422	+25.550%
2025-07-11	786.3500	795.7300	777.2000	793.0100	+0.298%	2,852,544	+26.552%
2025-07-10	789.6700	799.4922	786.4300	790.6500	+0.474%	3,131,256	+26.930%
2025-07-09	783.8000	794.0000	781.9900	786.9200	+1.191%	2,703,085	+27.531%
2025-07-08	774.8500	792.6900	768.8001	777.6600	+0.620%	3,301,776	+29.050%
2025-07-07	780.6800	781.1481	762.0300	772.8700	-0.999%	2,576,881	+29.850%
2025-07-03	780.4600	783.5500	773.0000	780.6700	+0.178%	1,450,766	+28.552%
2025-07-02	776.5000	779.8400	768.0000	779.2800	+0.436%	1,978,285	+28.782%
2025-07-01	779.5300	790.0000	773.0000	775.9000	-0.466%	2,733,978	+29.343%
2025-06-30	778.5400	785.0000	774.0000	779.5300	+0.526%	3,041,492	+28.740%
2025-06-27	795.8000	802.5000	774.6400	775.4500	-2.474%	4,115,147	+29.418%
2025-06-26	793.9500	798.8000	788.2500	795.1200	+0.356%	3,118,189	+26.216%
2025-06-25	779.0000	798.9500	773.5950	792.3000	+1.828%	3,023,134	+26.665%
2025-06-24	772.8900	784.4400	763.0200	778.0800	+0.965%	2,788,473	+28.980%
2025-06-23	770.5300	793.2100	763.8300	770.6400	+1.037%	3,951,536	+30.226%
2025-06-20	786.0000	786.0000	755.5600	762.7300	-2.841%	6,210,647	+31.576%
2025-06-18	789.9500	790.6250	779.4400	785.0300	-0.785%	2,442,938	+27.838%
2025-06-17	805.1600	805.1600	788.9350	791.2400	-2.023%	2,875,634	+26.835%
2025-06-16	821.6800	825.0000	805.7575	807.5800	-1.438%	2,821,770	+24.269%
2025-06-13	810.3350	825.0000	808.1001	819.3600	+0.903%	2,754,603	+22.482%
2025-06-12	810.3300	818.5550	806.3500	812.0300	+0.423%	2,271,087	+23.588%
2025-06-11	809.6500	820.7178	805.0272	808.6100	+0.176%	3,125,380	+24.111%
2025-06-10	777.0900	808.6300	777.0000	807.1900	+4.327%	4,744,424	+24.329%
2025-06-09	771.9500	779.2900	767.5929	773.7100	+0.497%	2,262,158	+29.709%
2025-06-06	768.4800	772.6000	765.2000	769.8800	+0.549%	2,069,864	+30.354%
2025-06-05	769.5000	770.0000	753.0500	765.6800	-0.021%	3,638,629	+31.069%
2025-06-04	756.3900	772.6200	756.0000	765.8400	+2.006%	3,135,930	+31.042%
2025-06-03	746.2500	757.0000	741.4600	750.7800	+0.490%	3,056,488	+33.670%
2025-06-02	732.5000	747.3700	730.6950	747.1200	+1.281%	2,946,864	+34.325%
2025-05-30	725.0000	745.9000	717.1100	737.6700	+2.090%	6,106,236	+36.046%
2025-05-29	719.2300	727.3270	716.9550	722.5700	+0.442%	2,786,929	+38.889%
2025-05-28	725.2200	729.9900	714.7400	719.3900	-0.804%	2,948,772	+39.503%
2025-05-27	717.0300	731.3100	714.3300	725.2200	+1.613%	3,792,652	+38.381%
2025-05-23	710.0000	719.6400	709.0000	713.7100	-0.208%	2,635,706	+40.613%
2025-05-22	717.1000	722.1883	711.5500	715.2000	-1.345%	4,249,900	+40.320%
2025-05-21	747.0500	750.5200	723.9700	724.9500	-2.953%	4,059,969	+38.433%
2025-05-20	756.0000	763.4950	743.0001	747.0100	-1.073%	3,873,473	+34.345%
2025-05-19	753.0000	758.7200	747.5600	755.1100	-0.301%	4,062,745	+32.904%
2025-05-16	740.0000	758.8700	738.0000	757.3900	+3.287%	4,645,121	+32.504%
2025-05-15	725.7000	738.6800	712.2100	733.2900	+2.478%	5,212,870	+36.859%
2025-05-14	749.2400	759.5000	714.0300	715.5600	-4.088%	7,558,516	+40.250%
2025-05-13	755.5500	759.4999	740.8501	746.0600	-1.259%	4,523,911	+34.516%
2025-05-12	727.8700	765.3299	722.1800	755.5700	+2.859%	9,176,065	+32.823%
2025-05-09	752.0100	762.0100	733.0000	734.5700	-2.246%	4,072,561	+36.620%
2025-05-08	765.0000	769.9790	739.0800	751.4500	-3.253%	6,162,033	+33.551%
2025-05-07	780.5000	784.3400	772.2600	776.7200	+0.206%	3,818,272	+29.206%
2025-05-06	816.8900	818.4200	770.3500	775.1200	-5.641%	5,981,971	+29.473%
2025-05-05	817.0000	829.6400	812.0250	821.4600	-0.262%	2,889,574	+22.169%
2025-05-02	825.1150	831.5300	807.5850	823.6200	+3.717%	6,059,361	+21.849%
2025-05-01	844.0000	850.9300	792.0700	794.1000	-11.664%	12,601,092	+26.378%
2025-04-30	888.2000	902.4999	882.1200	898.9500	+1.553%	4,374,094	+11.638%
2025-04-29	877.7000	892.4700	874.0300	885.2000	+0.902%	2,454,441	+13.372%
2025-04-28	870.4400	882.2500	864.4101	877.2900	-0.820%	3,457,569	+14.394%
2025-04-25	859.6600	885.5800	851.0688	884.5400	+2.886%	3,398,884	+13.457%
2025-04-24	836.0000	862.2500	829.2100	859.7300	+3.654%	2,939,516	+16.731%
2025-04-23	836.9600	846.0100	818.6400	829.4200	+0.227%	2,714,595	+20.997%
2025-04-22	821.8800	832.0000	814.0000	827.5400	+1.164%	3,086,504	+21.271%
2025-04-21	841.5100	843.9100	807.0000	818.0200	-2.612%	3,326,647	+22.683%
2025-04-17	840.8000	858.0000	821.8400	839.9600	+14.296%	10,823,385	+19.478%
2025-04-16	755.6400	756.3000	730.3400	734.9000	-2.942%	3,302,584	+36.559%
2025-04-15	755.5700	765.3100	751.4900	757.1800	+0.375%	2,458,145	+32.540%
2025-04-14	750.4500	759.5600	734.5201	754.3500	+2.996%	3,461,155	+33.038%
2025-04-11	722.8900	735.8394	711.9750	732.4100	+1.595%	3,596,752	+37.023%
2025-04-10	738.9000	741.9500	691.7650	720.9100	-4.352%	4,182,199	+39.209%
2025-04-09	704.4000	754.8300	689.0000	753.7100	+3.782%	6,618,098	+33.151%
2025-04-08	754.9800	763.5040	713.2837	726.2400	+0.347%	4,115,191	+38.187%
2025-04-07	697.9300	748.0000	677.0912	723.7300	-1.962%	6,274,432	+38.666%
2025-04-04	762.1100	768.2700	734.6975	738.2100	-6.448%	5,299,446	+35.946%
2025-04-03	810.5100	818.7900	787.0600	789.0900	-3.560%	2,675,092	+27.181%
2025-04-02	795.0400	819.8500	795.0400	818.2200	+1.613%	2,683,841	+22.653%
2025-04-01	818.6000	820.6600	797.0000	805.2300	-2.504%	2,987,721	+24.631%
2025-03-31	808.9800	828.0100	789.4000	825.9100	+0.413%	3,737,328	+21.511%
2025-03-28	820.0000	829.7800	817.4300	822.5100	+0.102%	2,125,058	+22.013%
2025-03-27	822.8150	826.7700	815.2900	821.6700	-0.616%	2,125,115	+22.138%
2025-03-26	845.6900	851.4100	826.4000	826.7600	-3.002%	2,467,765	+21.386%
2025-03-25	869.5500	874.9200	847.9200	852.3500	-1.451%	2,599,917	+17.742%
2025-03-24	845.3200	866.8700	837.7600	864.9000	+3.263%	2,552,667	+16.033%
2025-03-21	837.8000	850.4250	825.3200	837.5700	-0.593%	5,291,598	+19.819%
2025-03-20	839.0300	854.3899	832.4647	842.5700	+0.664%	4,282,974	+19.108%
2025-03-19	821.7200	842.1300	819.5000	837.0100	+1.763%	3,736,167	+19.899%
2025-03-18	833.4200	836.2900	812.6150	822.5100	-0.273%	2,275,826	+22.013%
2025-03-17	816.9500	828.9999	814.5700	824.7600	+1.387%	2,399,254	+21.680%
2025-03-14	803.1100	815.2100	800.0000	813.4800	+1.476%	3,011,234	+23.368%
2025-03-13	818.2400	821.1059	795.3800	801.6500	-2.459%	3,409,002	+25.188%
2025-03-12	814.9500	834.6500	813.2600	821.8600	-0.267%	2,865,261	+22.110%
2025-03-11	827.2000	832.3500	811.6400	824.0600	-0.687%	3,647,221	+21.784%
2025-03-10	853.9100	863.1900	825.7800	829.7600	-4.579%	5,627,948	+20.947%
2025-03-07	905.3900	908.0000	861.3900	869.5800	-4.731%	4,581,123	+15.409%
2025-03-06	920.4200	931.3800	898.2800	912.7600	-1.824%	3,193,576	+9.949%
2025-03-05	904.8000	930.4900	901.6400	929.7200	+2.048%	2,823,162	+7.943%
2025-03-04	922.2350	929.1600	902.7901	911.0600	-2.007%	3,241,285	+10.154%
2025-03-03	912.8000	935.6250	910.0000	929.7200	+0.987%	3,771,078	+7.943%
2025-02-28	901.8400	921.2200	892.6129	920.6300	+1.709%	3,927,862	+9.009%
2025-02-27	915.7200	925.5000	904.0600	905.1600	-1.076%	2,977,114	+10.872%
2025-02-26	898.3650	922.4299	896.6000	915.0100	+1.465%	2,928,366	+9.679%
2025-02-25	890.7400	911.9999	890.7400	901.8000	+2.314%	5,008,892	+11.285%
2025-02-24	879.2900	893.1100	870.0175	881.4000	+0.884%	2,865,630	+13.861%
2025-02-21	880.6200	894.4000	873.4300	873.6800	+0.064%	3,756,645	+14.867%
2025-02-20	866.8400	880.3200	864.0000	873.1200	+0.700%	2,746,855	+14.941%
2025-02-19	857.1750	881.3268	857.1750	867.0500	+1.149%	3,144,365	+15.745%
2025-02-18	856.4200	862.7300	851.3600	857.2000	+1.532%	3,230,318	+17.075%
2025-02-14	869.1000	873.4999	841.4900	844.2700	-3.164%	2,981,200	+18.868%
2025-02-13	877.0700	883.4999	867.8000	871.8600	-0.127%	2,345,444	+15.107%
2025-02-12	856.9300	877.7800	856.1100	872.9700	+0.921%	2,409,598	+14.960%
2025-02-11	867.0300	874.1900	860.5000	865.0000	-0.447%	1,867,010	+16.020%
2025-02-10	877.7250	880.0000	859.3700	868.8800	-1.074%	2,916,228	+15.502%
2025-02-07	876.5300	889.3600	869.6186	878.3100	+0.912%	4,070,050	+14.261%
2025-02-06	839.5200	887.7368	835.6100	870.3700	+3.347%	6,968,983	+15.304%
2025-02-05	835.1500	846.9000	831.0558	842.1800	+1.950%	4,273,223	+19.163%
2025-02-04	811.0500	829.0400	805.9350	826.0700	+1.930%	3,356,249	+21.487%
2025-02-03	804.2700	817.9600	801.7500	810.4300	-0.080%	2,706,165	+23.832%
2025-01-31	823.0000	827.3500	811.0300	811.0800	-1.476%	2,470,233	+23.733%
2025-01-30	808.4100	824.6200	805.0000	823.2300	+2.382%	2,487,634	+21.906%
2025-01-29	806.9900	809.1199	799.0000	804.0800	-0.113%	1,789,772	+24.810%
2025-01-28	807.2400	816.1500	800.1100	804.9900	-0.393%	2,739,872	+24.669%
2025-01-27	778.7100	809.2500	778.7100	808.1700	+2.898%	3,751,688	+24.178%
2025-01-24	761.9500	789.2900	760.4900	785.4100	+2.454%	4,001,790	+27.777%
2025-01-23	747.6600	766.6000	744.2500	766.6000	+1.674%	3,031,141	+30.912%
2025-01-22	745.5750	760.3700	739.0500	753.9800	+1.567%	3,324,851	+33.103%
2025-01-21	731.2700	743.2800	726.5300	742.3500	+2.292%	4,496,829	+35.188%
2025-01-17	747.8300	755.2799	725.0100	725.7200	-4.208%	5,415,143	+38.286%
2025-01-16	747.5000	765.5100	746.4000	757.6000	+1.454%	2,979,251	+32.467%
2025-01-15	749.0000	754.6000	735.2650	746.7400	+0.246%	5,304,236	+34.393%
2025-01-14	784.2250	784.2250	729.0000	744.9100	-6.592%	10,181,859	+34.724%
2025-01-13	794.4000	805.3400	783.6100	797.4800	-0.303%	3,566,798	+25.843%
2025-01-10	791.9300	800.0000	784.8600	799.9000	+1.611%	3,763,632	+25.462%
2025-01-08	773.8300	792.5600	770.6650	787.2200	+1.801%	3,107,048	+27.483%
2025-01-07	764.9000	783.9600	761.6202	773.2900	+1.070%	3,509,855	+29.779%
2025-01-06	783.7150	784.7650	763.3500	765.1000	-2.159%	3,726,747	+31.168%
2025-01-03	778.1700	785.8400	775.5300	781.9800	+0.503%	1,619,916	+28.337%
2025-01-02	780.5900	787.0000	771.7700	778.0700	+0.786%	1,821,887	+28.982%
2024-12-31	771.0000	773.9100	764.3000	772.0000	-0.238%	1,986,179	+29.996%
2024-12-30	777.9150	779.7600	771.0000	773.8400	-1.191%	1,669,586	+29.687%
2024-12-27	790.0000	793.2950	779.2200	783.1700	-1.381%	2,057,945	+28.142%
2024-12-26	794.1200	803.9099	791.5000	794.1400	-0.192%	1,227,619	+26.372%
2024-12-24	791.3700	797.7500	787.1000	795.6700	-0.077%	1,135,381	+26.129%
2024-12-23	785.1700	799.3600	773.0700	796.2800	+3.715%	3,358,850	+26.032%
2024-12-20	811.3500	811.3500	766.6100	767.7600	+1.349%	9,092,872	+30.714%
2024-12-19	765.1000	772.9700	752.3950	757.5400	-0.938%	3,352,545	+32.477%
2024-12-18	775.0000	779.0000	762.5000	764.7100	-1.786%	3,172,438	+31.235%
2024-12-17	777.8600	788.0000	772.4300	778.6200	-0.049%	3,576,398	+28.891%
2024-12-16	792.0000	799.7826	775.2500	779.0000	-1.282%	2,998,939	+28.828%
2024-12-13	777.1300	794.2450	772.9900	789.1200	+0.865%	2,833,753	+27.176%
2024-12-12	796.7300	801.8365	778.3901	782.3500	-1.719%	2,711,138	+28.276%
2024-12-11	795.2500	799.4999	786.3701	796.0300	-0.444%	2,857,579	+26.072%
2024-12-10	809.2650	813.9999	797.0000	799.5800	-0.498%	2,599,369	+25.512%
2024-12-09	823.7000	823.7000	801.2800	803.5800	-2.798%	2,872,864	+24.887%
2024-12-06	827.6800	841.0000	825.6901	826.7100	+0.132%	2,967,806	+21.393%
2024-12-05	827.7800	831.1300	817.4600	825.6200	-0.509%	2,267,248	+21.553%
2024-12-04	828.1000	846.4629	820.5000	829.8400	+2.030%	3,716,012	+20.935%
2024-12-03	802.9300	817.1300	801.6100	813.3300	+1.692%	2,659,641	+23.390%
2024-12-02	798.1100	805.3500	795.2201	799.8000	+0.560%	2,757,781	+25.478%
2024-11-29	791.3300	800.3300	789.3310	795.3500	+0.908%	2,032,275	+26.180%
2024-11-27	788.1200	794.8300	780.3000	788.1900	-0.143%	2,678,731	+27.326%
2024-11-26	785.2000	807.0000	773.9500	789.3200	+4.546%	6,340,296	+27.144%
2024-11-25	750.0000	755.0000	740.0100	755.0000	+0.934%	5,271,938	+32.923%
2024-11-22	757.0500	761.2799	745.0812	748.0100	-0.255%	3,817,099	+34.165%
2024-11-21	746.1200	752.9999	735.0000	749.9200	-0.463%	3,701,863	+33.824%
2024-11-20	735.7850	757.3700	735.4600	753.4100	+3.245%	4,941,398	+33.204%
2024-11-19	716.3100	730.0000	712.4200	729.7300	+0.348%	5,717,845	+37.526%
2024-11-18	733.1900	734.0000	711.4001	727.2000	-2.546%	8,270,608	+38.005%
2024-11-15	775.1900	777.9800	744.2000	746.2000	-5.091%	6,899,126	+34.491%
2024-11-14	809.1900	809.1900	783.5100	786.2300	-3.151%	3,813,508	+27.643%
2024-11-13	820.3200	829.1050	811.2900	811.8100	-0.861%	2,940,031	+23.621%
2024-11-12	830.2000	833.9900	810.7201	818.8600	-1.631%	3,381,954	+22.557%
2024-11-11	831.3000	844.0000	824.6250	832.4400	+0.108%	3,297,428	+20.558%
2024-11-08	803.5000	847.2700	801.2600	831.5400	+4.275%	7,108,537	+20.688%
2024-11-07	784.6500	802.5500	778.1900	797.4500	+2.714%	4,508,157	+25.847%
2024-11-06	817.3299	820.7300	767.6100	776.3800	-3.682%	8,090,814	+29.263%
2024-11-05	803.8250	809.2100	797.4900	806.0600	-0.010%	3,461,980	+24.503%
2024-11-04	805.0000	820.1900	803.6800	806.1400	-1.562%	3,871,759	+24.491%
2024-11-01	828.0000	833.0000	816.7300	818.9300	-1.303%	4,654,371	+22.546%
2024-10-31	836.5100	853.5000	825.2400	829.7400	-2.018%	6,531,640	+20.950%
2024-10-30	798.5000	860.5000	769.0000	846.8300	-6.281%	18,232,561	+18.509%
2024-10-29	898.2100	907.9800	898.2100	903.5800	+0.892%	2,991,435	+11.066%
2024-10-28	894.8700	898.2099	890.7800	895.5900	+0.324%	1,853,710	+12.057%
2024-10-25	899.7300	900.9600	889.4501	892.7000	+0.155%	2,092,376	+12.420%
2024-10-24	898.3300	900.0000	888.2800	891.3200	-1.321%	1,735,647	+12.594%
2024-10-23	905.6200	907.9499	891.7300	903.2500	-0.649%	2,197,785	+11.107%
2024-10-22	901.6750	911.1200	900.2001	909.1500	+0.333%	1,346,194	+10.386%
2024-10-21	917.9800	918.8600	904.5600	906.1300	-1.290%	1,564,234	+10.753%
2024-10-18	917.1800	920.9199	905.6200	917.9700	+0.093%	1,998,217	+9.325%
2024-10-17	921.0000	930.5100	916.0400	917.1200	+0.076%	1,731,415	+9.426%
2024-10-16	910.0300	917.8050	897.8350	916.4200	+0.339%	1,616,736	+9.510%
2024-10-15	924.4400	926.5200	907.8001	913.3200	-1.742%	2,176,411	+9.882%
2024-10-14	936.0000	937.0000	926.0000	929.5100	-0.274%	1,445,405	+7.968%
2024-10-11	916.0400	932.2400	911.1845	932.0600	+2.347%	2,242,801	+7.672%
2024-10-10	920.0000	922.0000	905.1500	910.6900	-0.984%	1,584,071	+10.199%
2024-10-09	916.2850	921.3500	912.0000	919.7400	+0.659%	1,780,046	+9.115%
2024-10-08	903.0000	921.9682	902.2250	913.7200	+1.705%	2,022,474	+9.833%
2024-10-07	890.5100	905.2750	889.5650	898.4000	+1.267%	2,182,935	+11.706%
2024-10-04	885.9100	888.9700	876.8900	887.1600	+0.182%	1,947,223	+13.122%
2024-10-03	889.5400	892.0000	880.8800	885.5500	-0.619%	1,862,546	+13.327%
2024-10-02	880.0000	893.3499	878.7000	891.0700	+0.745%	1,693,238	+12.625%
2024-10-01	888.8300	891.2699	878.8700	884.4800	-0.165%	2,326,764	+13.464%
2024-09-30	864.5200	887.4299	858.8100	885.9400	+0.928%	3,083,562	+13.277%
2024-09-27	893.6200	901.2100	875.6100	877.7900	-3.467%	4,201,528	+14.329%
2024-09-26	920.2550	921.8500	905.3000	909.3200	-1.648%	2,563,721	+10.365%
2024-09-25	931.7900	939.3000	921.1900	924.5600	+0.014%	1,746,161	+8.546%
2024-09-24	922.1200	925.6800	909.2000	924.4300	+0.643%	2,713,116	+8.561%
2024-09-23	921.0000	922.0000	909.4500	918.5200	-0.322%	2,121,205	+9.259%
2024-09-20	921.9900	939.8600	913.2000	921.4900	+0.705%	9,137,988	+8.907%
2024-09-19	912.8500	916.8100	903.8600	915.0400	+1.113%	2,407,044	+9.675%
2024-09-18	906.3100	915.5000	903.4600	904.9700	-0.134%	1,711,762	+10.895%
2024-09-17	921.5000	921.5000	902.3000	906.1800	-1.880%	2,193,082	+10.747%
2024-09-16	931.1300	932.6050	920.4300	923.5400	-0.018%	1,616,121	+8.666%
2024-09-13	937.0100	942.3500	922.1000	923.7100	-1.210%	1,988,520	+8.646%
2024-09-12	924.3100	937.6200	918.6300	935.0200	+1.534%	2,398,627	+7.331%
2024-09-11	902.1500	921.5400	897.2032	920.8900	+2.179%	2,585,999	+8.978%

document.getElementById("Y22Zyk").onerror = function(){this.style.display='none';}; .dark-mode .FXqhtQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FXqhtQ{ color: #333333; background-color: white; border: 2px solid #333333; }LLYEli Lilly & Co.stock NYSE

LLY
Eli Lilly & Co.
stock NYSE