Dark

LLY
Eli Lilly & Co.
stock NYSE

At Close

Sep 10, 2026 3:59:52 PM EDT

1123.00USD-0.108%(-1.21)1,989,422

1120.00Bid 1123.76Ask 3.76Spread

Pre-market

Sep 10, 2026 9:29:30 AM EDT

1130.90USD+0.595%(+6.69)13,813

After-hours

Sep 10, 2026 4:51:30 PM EDT

1123.25USD+0.022%(+0.25)566,346

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	1,124.6700	1,133.4900	1,121.7100	1,123.0000	-0.108%	1,989,422	0.000%
2026-09-09	1,127.6100	1,138.7900	1,119.0000	1,124.2100	+0.027%	2,045,996	-0.108%
2026-09-08	1,133.0000	1,134.5300	1,113.5500	1,123.9100	-2.214%	2,403,020	-0.081%
2026-09-04	1,150.6100	1,158.4400	1,138.3060	1,149.3600	-0.883%	2,220,270	-2.293%
2026-09-03	1,170.0000	1,171.6600	1,137.5000	1,159.6000	-0.041%	2,553,293	-3.156%
2026-09-02	1,164.1500	1,187.8300	1,158.0000	1,160.0800	+0.007%	2,446,970	-3.196%
2026-09-01	1,188.0000	1,188.3250	1,156.8501	1,160.0000	+0.283%	2,522,523	-3.190%
2026-08-31	1,168.4700	1,171.4479	1,147.0000	1,156.7300	-1.522%	3,057,885	-2.916%
2026-08-28	1,172.6600	1,180.0000	1,162.9300	1,174.6100	-0.127%	2,451,810	-4.394%
2026-08-27	1,182.2500	1,190.1100	1,171.7100	1,176.1000	-1.119%	2,735,051	-4.515%
2026-08-26	1,234.0000	1,235.7750	1,180.0100	1,189.4100	-3.587%	3,006,473	-5.583%
2026-08-25	1,249.0000	1,264.7300	1,229.7900	1,233.6600	-1.064%	2,143,184	-8.970%
2026-08-24	1,262.1400	1,262.1400	1,230.9500	1,246.9300	-0.675%	1,665,578	-9.939%
2026-08-21	1,232.0000	1,271.2200	1,230.0000	1,255.4000	+0.884%	2,503,262	-10.546%
2026-08-20	1,274.1300	1,280.2800	1,243.2301	1,244.4000	-2.807%	2,621,394	-9.756%
2026-08-19	1,245.8100	1,292.6500	1,240.5400	1,280.3400	+4.455%	4,541,763	-12.289%
2026-08-18	1,200.0000	1,228.4700	1,194.0100	1,225.7300	+3.598%	2,509,057	-8.381%
2026-08-17	1,175.2000	1,198.5200	1,163.5000	1,183.1600	+0.254%	1,807,037	-5.085%
2026-08-14	1,194.0100	1,199.0000	1,171.1956	1,180.1600	-2.385%	2,274,506	-4.843%
2026-08-13	1,238.3000	1,240.1000	1,206.0000	1,209.0000	-0.924%	1,927,273	-7.113%
2026-08-12	1,201.7300	1,226.5000	1,191.0800	1,220.2800	+0.433%	1,941,576	-7.972%
2026-08-11	1,230.6500	1,237.9999	1,209.5300	1,215.0200	-1.373%	2,113,241	-7.574%
2026-08-10	1,185.0100	1,231.9400	1,184.4050	1,231.9400	+3.899%	3,011,882	-8.843%
2026-08-07	1,188.0000	1,196.8000	1,161.2001	1,185.7100	-0.523%	2,898,529	-5.289%
2026-08-06	1,196.5500	1,230.8800	1,173.5000	1,191.9400	+1.887%	3,422,380	-5.784%
2026-08-05	1,174.0000	1,216.9400	1,138.4301	1,169.8600	+4.856%	6,445,690	-4.006%
2026-08-04	1,117.3800	1,135.8300	1,109.1600	1,115.6800	-0.507%	4,097,186	+0.656%
2026-08-03	1,152.0000	1,161.9403	1,109.1500	1,121.3600	-2.392%	2,934,022	+0.146%
2026-07-31	1,148.5100	1,150.6300	1,119.0000	1,148.8400	-0.531%	2,884,614	-2.249%
2026-07-30	1,174.0300	1,186.6500	1,153.1400	1,154.9700	-4.550%	3,030,711	-2.768%
2026-07-29	1,215.1800	1,229.1900	1,204.8000	1,210.0200	-0.872%	2,173,484	-7.192%
2026-07-28	1,217.6000	1,232.0000	1,205.0100	1,220.6600	+1.931%	2,379,982	-8.001%
2026-07-27	1,201.0000	1,205.0450	1,183.4454	1,197.5300	+0.125%	1,593,653	-6.224%
2026-07-24	1,194.3500	1,206.9400	1,187.4983	1,196.0300	+0.857%	1,983,289	-6.106%
2026-07-23	1,146.6150	1,189.5900	1,141.7800	1,185.8700	+1.966%	1,909,944	-5.302%
2026-07-22	1,173.9050	1,175.0000	1,153.5000	1,163.0100	-1.055%	1,555,768	-3.440%
2026-07-21	1,143.0000	1,177.5800	1,139.0000	1,175.4100	+2.486%	2,092,001	-4.459%
2026-07-20	1,179.6500	1,187.1200	1,144.4300	1,146.9000	-2.732%	2,644,242	-2.084%
2026-07-17	1,159.4450	1,187.9500	1,151.0100	1,179.1100	+0.850%	2,757,541	-4.759%
2026-07-16	1,162.2700	1,189.0699	1,141.2000	1,169.1700	+1.084%	2,791,060	-3.949%
2026-07-15	1,145.5000	1,160.8200	1,134.4000	1,156.6300	+0.355%	2,552,230	-2.908%
2026-07-14	1,166.0100	1,166.0100	1,140.7400	1,152.5400	-2.482%	2,643,043	-2.563%
2026-07-13	1,180.1100	1,196.2900	1,166.0100	1,181.8700	-0.565%	2,072,666	-4.981%
2026-07-10	1,210.3100	1,212.9600	1,178.3200	1,188.5800	-2.331%	2,010,134	-5.518%
2026-07-09	1,211.6400	1,230.0000	1,200.3700	1,216.9500	+0.092%	2,088,072	-7.720%
2026-07-08	1,221.0950	1,241.8900	1,204.1600	1,215.8300	-1.597%	2,608,557	-7.635%
2026-07-07	1,232.8800	1,249.4500	1,222.7700	1,235.5600	+2.958%	2,933,771	-9.110%
2026-07-06	1,208.0000	1,213.7900	1,183.3400	1,200.0600	-1.141%	2,348,798	-6.421%
2026-07-02	1,193.0100	1,232.0000	1,180.3000	1,213.9100	+1.860%	3,297,442	-7.489%
2026-07-01	1,217.5050	1,217.5050	1,173.9300	1,191.7400	-0.641%	2,720,422	-5.768%
2026-06-30	1,228.8800	1,230.0500	1,190.2000	1,199.4300	-2.480%	3,723,584	-6.372%
2026-06-29	1,222.7800	1,238.0000	1,203.1431	1,229.9300	+1.805%	3,684,723	-8.694%
2026-06-26	1,128.8000	1,215.7600	1,128.0000	1,208.1200	+7.132%	7,725,848	-7.046%
2026-06-25	1,126.9900	1,145.4300	1,114.0000	1,127.6900	+0.934%	2,760,164	-0.416%
2026-06-24	1,129.4100	1,135.1400	1,100.9800	1,117.2600	+0.920%	2,908,250	+0.514%
2026-06-23	1,117.0000	1,122.0200	1,079.2200	1,107.0800	+0.454%	3,316,278	+1.438%
2026-06-22	1,112.2400	1,119.4500	1,093.1500	1,102.0800	+0.320%	3,015,041	+1.898%
2026-06-18	1,120.4900	1,122.3300	1,088.6550	1,098.5700	-1.208%	4,470,535	+2.224%
2026-06-17	1,116.7000	1,121.4900	1,104.9025	1,112.0000	-0.935%	2,383,254	+0.989%
2026-06-16	1,138.8200	1,146.6850	1,115.5000	1,122.5000	-0.607%	2,260,748	+0.045%
2026-06-15	1,134.0000	1,137.4923	1,112.0100	1,129.3500	-0.322%	3,167,158	-0.562%
2026-06-12	1,165.0000	1,169.9900	1,132.8100	1,133.0000	-2.408%	2,438,391	-0.883%
2026-06-11	1,139.7100	1,170.1200	1,125.6400	1,160.9500	+2.163%	2,764,935	-3.269%
2026-06-10	1,152.5000	1,166.4150	1,133.5300	1,136.3700	-0.726%	2,700,636	-1.177%
2026-06-09	1,165.0000	1,174.5950	1,137.7531	1,144.6800	-0.389%	3,822,028	-1.894%
2026-06-08	1,159.0000	1,182.7300	1,143.5950	1,149.1500	+1.567%	4,504,438	-2.276%
2026-06-05	1,142.9700	1,166.2900	1,131.0300	1,131.4200	+0.547%	4,126,160	-0.744%
2026-06-04	1,108.6000	1,140.4600	1,101.6200	1,125.2700	+4.309%	4,046,733	-0.202%
2026-06-03	1,059.5000	1,093.2775	1,053.5100	1,078.7800	+1.375%	2,655,645	+4.099%
2026-06-02	1,067.3700	1,078.2200	1,052.1500	1,064.1500	-1.668%	2,407,861	+5.530%
2026-06-01	1,095.0000	1,106.1700	1,071.6000	1,082.2000	-2.063%	2,693,448	+3.770%
2026-05-29	1,127.0000	1,132.6600	1,089.0050	1,105.0000	-1.935%	4,603,029	+1.629%
2026-05-28	1,096.6400	1,149.1000	1,092.0100	1,126.8000	+4.052%	4,604,971	-0.337%
2026-05-27	1,072.2600	1,093.0000	1,069.9000	1,082.9200	+1.707%	2,582,999	+3.701%
2026-05-26	1,075.0000	1,082.0000	1,060.3600	1,064.7400	-0.024%	2,983,414	+5.472%
2026-05-22	1,049.8100	1,070.3399	1,047.0700	1,065.0000	+2.242%	3,472,925	+5.446%
2026-05-21	1,024.3000	1,047.2950	1,022.0000	1,041.6500	+2.236%	2,703,550	+7.810%
2026-05-20	1,024.9900	1,037.8800	1,003.6900	1,018.8700	-0.249%	2,998,810	+10.220%
2026-05-19	989.5100	1,021.8000	984.6000	1,021.4100	+3.372%	3,795,739	+9.946%
2026-05-18	1,000.6100	1,003.0000	978.8700	988.0900	-1.675%	2,015,971	+13.654%
2026-05-15	1,006.9800	1,014.3800	997.4100	1,004.9200	-0.177%	2,820,727	+11.750%
2026-05-14	1,017.4900	1,018.1700	996.0100	1,006.7000	-0.891%	1,751,683	+11.553%
2026-05-13	994.7500	1,022.8210	992.0000	1,015.7500	+2.614%	3,486,425	+10.559%
2026-05-12	974.4400	997.5200	971.1750	989.8700	+2.366%	3,036,749	+13.449%
2026-05-11	949.0000	995.0000	943.2600	966.9900	+1.955%	3,517,455	+16.134%
2026-05-08	974.0700	980.0000	947.5100	948.4500	-2.719%	3,559,161	+18.404%
2026-05-07	985.3700	989.0000	967.1000	974.9600	-1.225%	3,494,856	+15.184%
2026-05-06	991.3500	996.4850	983.5000	987.0500	-0.184%	3,921,218	+13.773%
2026-05-05	971.8850	992.8000	964.4100	988.8700	+2.163%	2,955,528	+13.564%
2026-05-04	960.0000	974.2150	951.7600	967.9300	+0.478%	3,696,979	+16.021%
2026-05-01	948.9500	984.4500	943.8000	963.3300	+3.074%	4,352,442	+16.575%
2026-04-30	898.7800	945.4999	896.8000	934.6000	+9.797%	8,236,718	+20.158%
2026-04-29	866.0400	869.0232	850.5100	851.2100	-2.608%	3,904,586	+31.930%
2026-04-28	871.9000	878.1500	863.3500	874.0000	+0.660%	2,561,282	+28.490%
2026-04-27	878.1300	891.2029	868.0400	868.2700	-1.775%	2,702,237	+29.338%
2026-04-24	900.0100	900.4200	871.7310	883.9600	-3.671%	4,463,627	+27.042%
2026-04-23	929.4900	930.0000	911.8900	917.6500	-0.416%	2,149,232	+22.378%
2026-04-22	906.4000	922.5400	902.2301	921.4800	+2.044%	2,623,775	+21.869%
2026-04-21	910.2000	913.0500	881.1100	903.0200	-1.835%	4,062,420	+24.360%
2026-04-20	926.9000	929.6400	912.5000	919.9000	-0.769%	1,926,165	+22.078%
2026-04-17	917.8000	929.9900	917.8000	927.0300	+2.549%	3,266,095	+21.140%
2026-04-16	911.6650	920.0000	898.1500	903.9900	-0.115%	2,836,575	+24.227%
2026-04-15	923.5000	930.0000	888.0300	905.0300	-1.894%	4,233,418	+24.084%
2026-04-14	925.0000	939.9300	915.0400	922.5000	-0.758%	2,360,237	+21.734%
2026-04-13	939.9700	945.9000	927.1700	929.5500	-1.056%	2,089,420	+20.811%
2026-04-10	963.6900	963.9400	935.5400	939.4700	-1.646%	1,958,902	+19.535%
2026-04-09	948.4700	963.7550	939.2900	955.1900	+0.198%	1,672,306	+17.568%
2026-04-08	941.5200	961.1352	933.1300	953.3000	+2.385%	2,567,999	+17.801%
2026-04-07	924.5000	932.6550	898.4501	931.0900	+0.435%	2,726,863	+20.611%
2026-04-06	932.0400	936.0000	919.7800	927.0600	-0.911%	1,821,082	+21.136%
2026-04-02	945.0000	957.6875	930.0200	935.5800	-1.984%	2,727,128	+20.032%
2026-04-01	926.8800	976.6799	925.9900	954.5200	+3.778%	6,267,884	+17.651%
2026-03-31	893.4900	924.1439	892.1400	919.7700	+3.738%	3,464,241	+22.096%
2026-03-30	888.4800	897.4300	883.1100	886.6300	+0.955%	3,070,244	+26.659%
2026-03-27	896.0000	900.8299	877.1100	878.2400	-2.091%	2,740,803	+27.869%
2026-03-26	912.3800	916.3499	896.2900	897.0000	-2.107%	2,163,160	+25.195%
2026-03-25	912.4900	922.1500	909.0900	916.3100	+1.472%	2,177,748	+22.557%
2026-03-24	907.0000	908.6699	895.6100	903.0200	-0.827%	2,572,680	+24.360%
2026-03-23	913.4900	926.7750	907.2300	910.5500	+0.425%	2,817,549	+23.332%
2026-03-20	910.5500	925.3750	899.2900	906.7000	-1.177%	4,818,487	+23.856%
2026-03-19	914.0000	924.5300	910.8600	917.5000	-0.060%	2,378,980	+22.398%
2026-03-18	925.0000	929.0000	905.1100	918.0500	-1.322%	3,443,809	+22.324%
2026-03-17	978.9200	981.1650	925.2500	930.3500	-5.942%	5,637,452	+20.707%
2026-03-16	991.9800	998.1700	975.5100	989.1200	+0.410%	2,289,889	+13.535%
2026-03-13	980.1300	1,003.2200	978.0000	985.0800	+0.801%	1,984,353	+14.001%
2026-03-12	993.4500	994.5000	973.1600	977.2500	-2.259%	2,340,074	+14.914%
2026-03-11	1,000.0300	1,002.9300	990.3000	999.8400	-0.151%	1,448,032	+12.318%
2026-03-10	1,006.0000	1,012.0000	994.0000	1,001.3500	-0.698%	1,663,669	+12.149%
2026-03-09	986.8900	1,008.9300	980.5800	1,008.3900	+1.824%	2,802,169	+11.366%
2026-03-06	975.0000	991.2200	966.0901	990.3300	+0.719%	2,627,806	+13.397%
2026-03-05	990.0000	993.5600	965.6000	983.2600	-2.024%	3,774,397	+14.212%
2026-03-04	1,011.6300	1,015.6599	993.6600	1,003.5700	-0.413%	1,965,539	+11.901%
2026-03-03	1,015.0000	1,020.0100	995.0700	1,007.7300	-1.006%	2,845,963	+11.439%
2026-03-02	1,044.6200	1,056.2000	1,013.0000	1,017.9700	-3.234%	3,093,592	+10.318%
2026-02-27	1,019.1700	1,053.0000	1,017.3600	1,051.9900	+2.932%	4,325,519	+6.750%
2026-02-26	1,024.0800	1,026.9150	1,007.3801	1,022.0200	-0.662%	2,856,222	+9.880%
2026-02-25	1,036.5800	1,053.6250	1,027.0000	1,028.8300	-1.278%	2,481,888	+9.153%
2026-02-24	1,042.9500	1,058.9000	1,024.0800	1,042.1500	-1.550%	2,803,097	+7.758%
2026-02-23	1,047.0200	1,064.4499	1,034.0001	1,058.5600	+4.858%	4,767,527	+6.088%
2026-02-20	1,023.8600	1,028.6500	1,002.4600	1,009.5200	-1.339%	3,249,409	+11.241%
2026-02-19	1,010.8200	1,025.2250	1,007.0000	1,023.2200	+0.261%	2,145,769	+9.752%
2026-02-18	1,032.3600	1,037.5400	1,011.3100	1,020.5600	-1.495%	3,236,745	+10.038%
2026-02-17	1,045.6100	1,067.0000	1,034.8800	1,036.0500	-0.380%	2,984,355	+8.392%
2026-02-13	1,039.9800	1,064.3400	1,033.6900	1,040.0000	+0.167%	2,698,649	+7.981%
2026-02-12	1,024.8700	1,059.8400	1,012.0000	1,038.2700	+2.271%	3,591,843	+8.161%
2026-02-11	1,026.5000	1,030.1000	1,012.6179	1,015.2100	-0.955%	2,599,862	+10.618%
2026-02-10	1,050.6600	1,055.6500	1,023.8750	1,025.0000	-1.883%	3,539,317	+9.561%
2026-02-09	1,077.0900	1,106.9400	1,042.9200	1,044.6700	-1.277%	3,423,782	+7.498%
2026-02-06	1,056.0000	1,060.0200	1,033.2700	1,058.1800	+3.658%	4,887,119	+6.126%
2026-02-05	1,065.5000	1,075.0000	1,005.8300	1,020.8400	-7.793%	7,742,359	+10.007%
2026-02-04	1,075.1200	1,114.0000	1,065.0000	1,107.1200	+10.330%	7,119,574	+1.434%
2026-02-03	1,040.7500	1,048.8000	993.5800	1,003.4600	-3.895%	5,483,767	+11.913%
2026-02-02	1,037.5700	1,057.4100	1,037.5700	1,044.1300	+0.673%	2,757,013	+7.554%
2026-01-30	1,033.3000	1,048.5690	1,020.0000	1,037.1500	+1.270%	3,303,147	+8.277%
2026-01-29	1,025.3600	1,039.9999	1,018.0000	1,024.1400	+0.033%	2,292,771	+9.653%
2026-01-28	1,029.1100	1,029.6900	1,004.1400	1,023.8000	-1.511%	3,300,222	+9.689%
2026-01-27	1,064.1100	1,073.3900	1,034.8100	1,039.5100	-2.187%	2,587,851	+8.032%
2026-01-26	1,062.2100	1,067.0800	1,043.3200	1,062.7500	-0.145%	2,242,556	+5.669%
2026-01-23	1,083.7300	1,084.3200	1,063.0218	1,064.2900	-2.123%	2,593,259	+5.516%
2026-01-22	1,078.5200	1,095.4800	1,071.7400	1,087.3800	+0.821%	2,478,143	+3.276%
2026-01-21	1,043.8600	1,081.3300	1,042.0200	1,078.5200	+3.575%	3,685,817	+4.124%
2026-01-20	1,028.1450	1,045.8500	1,015.9600	1,041.2900	+0.278%	2,485,207	+7.847%
2026-01-16	1,024.4300	1,049.9400	1,018.0000	1,038.4000	+0.526%	3,852,823	+8.147%
2026-01-15	1,062.5600	1,067.6500	1,012.5700	1,032.9700	-3.757%	4,183,306	+8.716%
2026-01-14	1,081.7500	1,083.9999	1,061.1200	1,073.2900	-0.362%	1,912,383	+4.632%
2026-01-13	1,083.0000	1,090.2229	1,069.0900	1,077.1900	-0.352%	2,191,021	+4.253%
2026-01-12	1,058.0000	1,083.3600	1,058.0000	1,081.0000	+1.640%	2,380,247	+3.885%
2026-01-09	1,086.8250	1,104.5200	1,063.0300	1,063.5600	-1.993%	2,526,304	+5.589%
2026-01-08	1,113.6900	1,133.9500	1,070.1500	1,085.1900	-2.067%	3,156,042	+3.484%
2026-01-07	1,077.0000	1,117.6600	1,075.9600	1,108.0900	+4.140%	4,652,626	+1.346%
2026-01-06	1,044.1100	1,070.8299	1,039.9300	1,064.0400	+2.163%	2,690,618	+5.541%
2026-01-05	1,069.2300	1,085.3800	1,033.3801	1,041.5100	-3.596%	4,123,299	+7.824%
2026-01-02	1,076.4000	1,080.6600	1,052.0800	1,080.3600	+0.529%	2,468,786	+3.947%
2025-12-31	1,079.7600	1,083.5000	1,074.4300	1,074.6800	-0.470%	1,646,653	+4.496%
2025-12-30	1,078.9600	1,082.3700	1,072.0700	1,079.7500	+0.095%	1,251,500	+4.006%
2025-12-29	1,077.9500	1,085.5000	1,074.3800	1,078.7300	+0.091%	1,652,923	+4.104%
2025-12-26	1,076.9800	1,081.3900	1,068.3000	1,077.7500	+0.071%	1,014,646	+4.199%
2025-12-24	1,074.6400	1,085.7300	1,072.7100	1,076.9800	+0.498%	932,804	+4.273%
2025-12-23	1,063.5000	1,088.4800	1,063.5000	1,071.6400	-0.450%	2,108,561	+4.793%
2025-12-22	1,076.7200	1,083.4800	1,063.0000	1,076.4800	+0.470%	2,625,621	+4.321%
2025-12-19	1,059.0100	1,075.3800	1,059.0100	1,071.4400	+1.378%	5,829,051	+4.812%
2025-12-18	1,041.8000	1,079.2600	1,039.5400	1,056.8800	+1.448%	3,848,624	+6.256%
2025-12-17	1,064.3000	1,064.3000	1,036.4100	1,041.7900	-1.186%	3,726,575	+7.795%
2025-12-16	1,063.5000	1,068.2500	1,036.2300	1,054.2900	-0.744%	4,024,473	+6.517%
2025-12-15	1,032.5500	1,065.0000	1,032.5500	1,062.1900	+3.375%	4,648,449	+5.725%
2025-12-12	1,008.7600	1,028.9000	1,003.5000	1,027.5100	+1.796%	3,275,239	+9.293%
2025-12-11	1,008.1500	1,031.5608	987.0000	1,009.3800	+1.584%	4,516,960	+11.256%
2025-12-10	985.0000	1,003.0000	977.1200	993.6400	+1.163%	2,966,270	+13.019%
2025-12-09	1,002.8400	1,011.9999	979.1801	982.2200	-1.541%	2,569,724	+14.333%
2025-12-08	1,010.7400	1,014.2000	988.8800	997.5900	-1.259%	3,088,557	+12.571%
2025-12-05	1,023.8400	1,027.3899	1,004.0000	1,010.3100	-0.412%	2,502,066	+11.154%
2025-12-04	1,032.6250	1,032.6250	1,007.1828	1,014.4900	-1.845%	3,854,911	+10.696%
2025-12-03	1,046.3900	1,051.4781	1,022.3200	1,033.5600	-1.201%	3,447,003	+8.654%
2025-12-02	1,052.5700	1,068.1800	1,040.3600	1,046.1200	-1.113%	3,279,960	+7.349%
2025-12-01	1,074.3800	1,084.1500	1,055.0000	1,057.8900	-1.635%	3,070,153	+6.155%
2025-11-28	1,096.7200	1,099.0500	1,067.6900	1,075.4700	-2.614%	2,732,168	+4.419%
2025-11-26	1,102.0000	1,111.9900	1,098.1000	1,104.3400	-0.505%	3,093,673	+1.690%
2025-11-25	1,075.8250	1,111.1100	1,073.2500	1,109.9400	+3.717%	4,181,487	+1.177%
2025-11-24	1,056.7700	1,075.7200	1,049.3800	1,070.1600	+0.987%	5,497,189	+4.938%
2025-11-21	1,041.0000	1,066.6500	1,038.0000	1,059.7000	+1.573%	4,266,704	+5.973%
2025-11-20	1,045.5000	1,057.0000	1,038.2500	1,043.2900	-0.601%	3,135,742	+7.640%
2025-11-19	1,029.6400	1,055.5900	1,026.2500	1,049.6000	+1.898%	3,571,220	+6.993%
2025-11-18	1,014.0100	1,040.7245	1,014.0100	1,030.0500	+0.817%	3,430,529	+9.024%
2025-11-17	1,003.7200	1,032.1410	998.3015	1,021.7000	-0.349%	4,719,957	+9.915%
2025-11-14	1,009.0000	1,033.6185	1,007.7850	1,025.2800	+0.236%	3,862,267	+9.531%
2025-11-13	1,010.0850	1,032.9500	1,010.0850	1,022.8700	+0.500%	4,153,595	+9.789%
2025-11-12	993.1200	1,022.4200	990.1000	1,017.7800	+2.950%	5,185,236	+10.338%
2025-11-11	966.5500	999.9500	965.2850	988.6200	+2.274%	4,166,130	+13.593%
2025-11-10	939.7400	981.9900	938.4050	966.6400	+4.573%	5,696,640	+16.176%
2025-11-07	931.1700	932.0000	900.9000	924.3700	-1.394%	4,373,438	+21.488%
2025-11-06	928.0000	949.9000	916.2630	937.4400	+1.256%	6,417,358	+19.794%
2025-11-05	911.0000	955.4600	907.8600	925.8100	+2.090%	7,272,941	+21.299%
2025-11-04	891.4100	915.2200	883.6400	906.8600	+1.152%	5,911,474	+23.834%
2025-11-03	866.5300	901.3393	862.6200	896.5300	+3.902%	5,401,481	+25.261%
2025-10-31	839.1600	869.9100	834.1900	862.8600	+2.174%	5,015,016	+30.149%
2025-10-30	837.5000	853.0000	812.2500	844.5000	+3.807%	6,037,167	+32.978%
2025-10-29	827.3100	830.2900	809.6300	813.5300	-0.801%	3,591,234	+38.040%
2025-10-28	826.0000	829.4599	814.0530	820.1000	-0.764%	2,493,547	+36.935%
2025-10-27	825.0000	826.4200	811.4800	826.4100	+0.116%	2,114,752	+35.889%
2025-10-24	815.2100	834.1500	812.5001	825.4500	+0.537%	2,211,150	+36.047%
2025-10-23	806.4000	824.7000	806.0200	821.0400	+1.060%	2,632,946	+36.778%
2025-10-22	798.4000	815.9400	793.8200	812.4300	+1.608%	2,930,642	+38.227%
2025-10-21	806.9300	812.9900	798.7100	799.5700	-1.161%	2,099,488	+40.450%
2025-10-20	805.6000	809.4100	799.7700	808.9600	+0.764%	2,279,715	+38.820%
2025-10-17	788.9600	804.4400	783.8454	802.8300	-2.020%	3,982,950	+39.880%
2025-10-16	825.0700	834.7000	815.3700	819.3800	-0.870%	2,272,909	+37.055%
2025-10-15	812.5000	830.1900	808.5800	826.5700	+1.750%	2,355,840	+35.863%
2025-10-14	822.0900	822.0900	806.0000	812.3500	-0.860%	1,928,371	+38.241%
2025-10-13	832.6800	835.3200	817.3500	819.4000	-1.690%	2,167,468	+37.052%
2025-10-10	858.0000	864.3500	830.1100	833.4900	-2.556%	3,430,964	+34.735%
2025-10-09	851.6900	860.2500	845.7000	855.3500	+1.139%	3,071,666	+31.291%
2025-10-08	850.0000	856.0000	844.9900	845.7200	+0.248%	2,180,943	+32.786%
2025-10-07	845.0000	848.5361	836.5800	843.6300	-0.168%	2,610,798	+33.115%
2025-10-06	839.9500	856.5700	838.6600	845.0500	+0.617%	3,651,387	+32.892%
2025-10-03	824.9400	848.1300	816.1000	839.8700	+2.442%	5,088,509	+33.711%
2025-10-02	814.3550	834.4600	812.8100	819.8500	-0.675%	4,291,766	+36.976%
2025-10-01	763.3000	833.3000	763.3000	825.4200	+8.181%	10,124,466	+36.052%
2025-09-30	726.9600	766.3499	725.3101	763.0000	+5.023%	6,234,280	+47.182%
2025-09-29	725.5500	727.8585	716.0778	726.5100	+0.272%	3,309,245	+54.575%
2025-09-26	724.1200	729.0000	717.0800	724.5400	+1.392%	3,559,673	+54.995%
2025-09-25	737.6700	740.0000	712.0500	714.5900	-3.675%	5,136,364	+57.153%
2025-09-24	745.9900	746.9400	736.1600	741.8500	-0.687%	2,243,014	+51.378%
2025-09-23	750.5700	752.9999	743.1700	746.9800	-1.056%	2,910,123	+50.339%
2025-09-22	748.5600	762.0400	746.2650	754.9500	+0.394%	2,527,396	+48.752%
2025-09-19	765.0000	765.0000	749.2000	751.9900	-1.434%	7,349,452	+49.337%
2025-09-18	761.3800	772.5350	759.0101	762.9300	+0.368%	3,463,976	+47.196%
2025-09-17	761.4850	776.9600	756.3440	760.1300	-0.599%	3,471,175	+47.738%
2025-09-16	745.4050	770.3799	744.5400	764.7100	+2.208%	3,881,298	+46.853%
2025-09-15	753.0700	756.3350	742.1100	748.1900	-0.953%	2,790,856	+50.096%
2025-09-12	760.1700	761.6000	748.0000	755.3900	-0.118%	2,198,276	+48.665%
2025-09-11	752.4800	761.1300	750.3700	756.2800	+0.220%	2,197,534	+48.490%
2025-09-10	748.0900	755.8015	742.4850	754.6200	+0.534%	2,477,423	+48.817%
2025-09-09	734.1800	752.8394	733.8700	750.6100	+1.621%	2,986,919	+49.612%
2025-09-08	729.7100	742.7000	719.2183	738.6400	+1.572%	4,534,603	+52.036%
2025-09-05	744.7000	744.7000	722.5700	727.2100	-2.113%	3,958,249	+54.426%
2025-09-04	736.3150	747.0000	735.3300	742.9100	+0.689%	2,423,422	+51.162%
2025-09-03	732.0200	737.8300	729.0200	737.8300	+0.359%	2,222,479	+52.203%
2025-09-02	727.9900	737.1400	723.6400	735.1900	+0.356%	3,222,500	+52.750%
2025-08-29	732.3150	737.4200	728.5001	732.5800	+0.085%	2,551,151	+53.294%
2025-08-28	735.8000	738.5900	726.3400	731.9600	-0.301%	3,116,995	+53.424%
2025-08-27	736.9600	746.5899	731.5500	734.1700	-0.253%	4,326,154	+52.962%
2025-08-26	716.2400	736.1800	713.0952	736.0300	+5.853%	7,695,621	+52.575%
2025-08-25	711.0000	713.4999	694.2300	695.3300	-2.297%	2,898,115	+61.506%
2025-08-22	715.0400	719.4628	709.4301	711.6800	+0.262%	3,222,726	+57.796%
2025-08-21	705.2000	718.4000	705.2000	709.8200	+0.621%	3,617,326	+58.209%
2025-08-20	701.5200	705.8000	685.1503	705.4400	+0.317%	4,139,402	+59.191%
2025-08-19	706.6100	714.2661	698.5500	703.2100	+0.739%	5,941,004	+59.696%
2025-08-18	695.0200	707.7500	693.5000	698.0500	-0.453%	4,997,259	+60.877%
2025-08-15	694.2000	706.7900	685.8001	701.2300	+2.455%	8,224,629	+60.147%
2025-08-14	662.0000	685.4800	655.1000	684.4300	+3.625%	8,395,905	+64.078%
2025-08-13	650.4000	661.7500	644.5000	660.4900	+3.294%	6,310,033	+70.025%
2025-08-12	639.5000	646.1800	629.3980	639.4300	+0.663%	6,925,000	+75.625%
2025-08-11	629.4150	654.4400	625.9000	635.2200	+1.530%	11,294,200	+76.789%
2025-08-08	655.0000	656.1800	623.7800	625.6500	-2.373%	14,125,127	+79.493%
2025-08-07	675.6600	678.2868	633.2000	640.8600	-14.136%	26,101,620	+75.233%
2025-08-06	756.5600	763.0000	740.1900	746.3700	-2.556%	4,752,116	+50.462%
2025-08-05	765.5700	769.9400	759.5197	765.9500	-0.397%	3,615,197	+46.615%
2025-08-04	759.9700	774.4800	752.5700	769.0000	+0.875%	3,353,421	+46.034%
2025-08-01	746.8200	768.0000	745.9900	762.3300	+3.008%	4,859,455	+47.312%
2025-07-31	747.3000	766.4468	735.4400	740.0700	-2.633%	5,810,267	+51.742%
2025-07-30	774.0000	778.1000	758.4100	760.0800	-0.376%	4,338,667	+47.748%
2025-07-29	774.5000	779.4900	755.1800	762.9500	-5.588%	7,100,711	+47.192%
2025-07-28	812.6500	820.2200	802.5000	808.1100	-0.564%	2,587,722	+38.966%
2025-07-25	809.0000	815.1900	802.3700	812.6900	+0.901%	2,976,879	+38.183%
2025-07-24	801.3600	810.1400	797.6500	805.4300	+0.819%	2,786,773	+39.429%
2025-07-23	780.0000	800.0900	777.0800	798.8900	+2.891%	2,683,557	+40.570%
2025-07-22	763.3400	778.2900	762.5000	776.4400	+1.871%	2,496,628	+44.634%
2025-07-21	768.1700	772.0000	760.5000	762.1800	-1.235%	3,058,007	+47.341%
2025-07-18	763.8600	775.9600	760.5000	771.7100	+1.341%	3,357,745	+45.521%
2025-07-17	786.7900	790.0000	760.0201	761.5000	-3.583%	4,107,259	+47.472%
2025-07-16	773.5000	796.0354	772.1600	789.8000	+2.339%	3,255,436	+42.188%
2025-07-15	801.6700	805.4200	764.3800	771.7500	-3.452%	4,174,059	+45.513%
2025-07-14	790.0000	800.8800	787.3600	799.3400	+0.798%	2,401,422	+40.491%
2025-07-11	786.3500	795.7300	777.2000	793.0100	+0.298%	2,852,544	+41.612%
2025-07-10	789.6700	799.4922	786.4300	790.6500	+0.474%	3,131,256	+42.035%
2025-07-09	783.8000	794.0000	781.9900	786.9200	+1.191%	2,703,085	+42.708%
2025-07-08	774.8500	792.6900	768.8001	777.6600	+0.620%	3,301,776	+44.408%
2025-07-07	780.6800	781.1481	762.0300	772.8700	-0.999%	2,576,881	+45.303%
2025-07-03	780.4600	783.5500	773.0000	780.6700	+0.178%	1,450,766	+43.851%
2025-07-02	776.5000	779.8400	768.0000	779.2800	+0.436%	1,978,285	+44.107%
2025-07-01	779.5300	790.0000	773.0000	775.9000	-0.466%	2,733,978	+44.735%
2025-06-30	778.5400	785.0000	774.0000	779.5300	+0.526%	3,041,492	+44.061%
2025-06-27	795.8000	802.5000	774.6400	775.4500	-2.474%	4,115,147	+44.819%
2025-06-26	793.9500	798.8000	788.2500	795.1200	+0.356%	3,118,189	+41.237%
2025-06-25	779.0000	798.9500	773.5950	792.3000	+1.828%	3,023,134	+41.739%
2025-06-24	772.8900	784.4400	763.0200	778.0800	+0.965%	2,788,473	+44.330%
2025-06-23	770.5300	793.2100	763.8300	770.6400	+1.037%	3,951,536	+45.723%
2025-06-20	786.0000	786.0000	755.5600	762.7300	-2.841%	6,210,647	+47.234%
2025-06-18	789.9500	790.6250	779.4400	785.0300	-0.785%	2,442,938	+43.052%
2025-06-17	805.1600	805.1600	788.9350	791.2400	-2.023%	2,875,634	+41.929%
2025-06-16	821.6800	825.0000	805.7575	807.5800	-1.438%	2,821,770	+39.057%
2025-06-13	810.3350	825.0000	808.1001	819.3600	+0.903%	2,754,603	+37.058%
2025-06-12	810.3300	818.5550	806.3500	812.0300	+0.423%	2,271,087	+38.295%
2025-06-11	809.6500	820.7178	805.0272	808.6100	+0.176%	3,125,380	+38.880%
2025-06-10	777.0900	808.6300	777.0000	807.1900	+4.327%	4,744,424	+39.125%
2025-06-09	771.9500	779.2900	767.5929	773.7100	+0.497%	2,262,158	+45.145%
2025-06-06	768.4800	772.6000	765.2000	769.8800	+0.549%	2,069,864	+45.867%
2025-06-05	769.5000	770.0000	753.0500	765.6800	-0.021%	3,638,629	+46.667%
2025-06-04	756.3900	772.6200	756.0000	765.8400	+2.006%	3,135,930	+46.636%
2025-06-03	746.2500	757.0000	741.4600	750.7800	+0.490%	3,056,488	+49.578%
2025-06-02	732.5000	747.3700	730.6950	747.1200	+1.281%	2,946,864	+50.311%
2025-05-30	725.0000	745.9000	717.1100	737.6700	+2.090%	6,106,236	+52.236%
2025-05-29	719.2300	727.3270	716.9550	722.5700	+0.442%	2,786,929	+55.417%
2025-05-28	725.2200	729.9900	714.7400	719.3900	-0.804%	2,948,772	+56.104%
2025-05-27	717.0300	731.3100	714.3300	725.2200	+1.613%	3,792,652	+54.850%
2025-05-23	710.0000	719.6400	709.0000	713.7100	-0.208%	2,635,706	+57.347%
2025-05-22	717.1000	722.1883	711.5500	715.2000	-1.345%	4,249,900	+57.019%
2025-05-21	747.0500	750.5200	723.9700	724.9500	-2.953%	4,059,969	+54.907%
2025-05-20	756.0000	763.4950	743.0001	747.0100	-1.073%	3,873,473	+50.333%
2025-05-19	753.0000	758.7200	747.5600	755.1100	-0.301%	4,062,745	+48.720%
2025-05-16	740.0000	758.8700	738.0000	757.3900	+3.287%	4,645,121	+48.272%
2025-05-15	725.7000	738.6800	712.2100	733.2900	+2.478%	5,212,870	+53.145%
2025-05-14	749.2400	759.5000	714.0300	715.5600	-4.088%	7,558,516	+56.940%
2025-05-13	755.5500	759.4999	740.8501	746.0600	-1.259%	4,523,911	+50.524%
2025-05-12	727.8700	765.3299	722.1800	755.5700	+2.859%	9,176,065	+48.630%
2025-05-09	752.0100	762.0100	733.0000	734.5700	-2.246%	4,072,561	+52.879%
2025-05-08	765.0000	769.9790	739.0800	751.4500	-3.253%	6,162,033	+49.444%
2025-05-07	780.5000	784.3400	772.2600	776.7200	+0.206%	3,818,272	+44.582%
2025-05-06	816.8900	818.4200	770.3500	775.1200	-5.641%	5,981,971	+44.881%
2025-05-05	817.0000	829.6400	812.0250	821.4600	-0.262%	2,889,574	+36.708%
2025-05-02	825.1150	831.5300	807.5850	823.6200	+3.717%	6,059,361	+36.349%
2025-05-01	844.0000	850.9300	792.0700	794.1000	-11.664%	12,601,092	+41.418%
2025-04-30	888.2000	902.4999	882.1200	898.9500	+1.553%	4,374,094	+24.924%
2025-04-29	877.7000	892.4700	874.0300	885.2000	+0.902%	2,454,441	+26.864%
2025-04-28	870.4400	882.2500	864.4101	877.2900	-0.820%	3,457,569	+28.008%
2025-04-25	859.6600	885.5800	851.0688	884.5400	+2.886%	3,398,884	+26.959%
2025-04-24	836.0000	862.2500	829.2100	859.7300	+3.654%	2,939,516	+30.622%
2025-04-23	836.9600	846.0100	818.6400	829.4200	+0.227%	2,714,595	+35.396%
2025-04-22	821.8800	832.0000	814.0000	827.5400	+1.164%	3,086,504	+35.703%
2025-04-21	841.5100	843.9100	807.0000	818.0200	-2.612%	3,326,647	+37.283%
2025-04-17	840.8000	858.0000	821.8400	839.9600	+14.296%	10,823,385	+33.697%
2025-04-16	755.6400	756.3000	730.3400	734.9000	-2.942%	3,302,584	+52.810%
2025-04-15	755.5700	765.3100	751.4900	757.1800	+0.375%	2,458,145	+48.313%
2025-04-14	750.4500	759.5600	734.5201	754.3500	+2.996%	3,461,155	+48.870%
2025-04-11	722.8900	735.8394	711.9750	732.4100	+1.595%	3,596,752	+53.329%
2025-04-10	738.9000	741.9500	691.7650	720.9100	-4.352%	4,182,199	+55.775%
2025-04-09	704.4000	754.8300	689.0000	753.7100	+3.782%	6,618,098	+48.996%
2025-04-08	754.9800	763.5040	713.2837	726.2400	+0.347%	4,115,191	+54.632%
2025-04-07	697.9300	748.0000	677.0912	723.7300	-1.962%	6,274,432	+55.168%
2025-04-04	762.1100	768.2700	734.6975	738.2100	-6.448%	5,299,446	+52.125%
2025-04-03	810.5100	818.7900	787.0600	789.0900	-3.560%	2,675,092	+42.316%
2025-04-02	795.0400	819.8500	795.0400	818.2200	+1.613%	2,683,841	+37.249%
2025-04-01	818.6000	820.6600	797.0000	805.2300	-2.504%	2,987,721	+39.463%
2025-03-31	808.9800	828.0100	789.4000	825.9100	+0.413%	3,737,328	+35.971%
2025-03-28	820.0000	829.7800	817.4300	822.5100	+0.102%	2,125,058	+36.533%
2025-03-27	822.8150	826.7700	815.2900	821.6700	-0.616%	2,125,115	+36.673%
2025-03-26	845.6900	851.4100	826.4000	826.7600	-3.002%	2,467,765	+35.831%
2025-03-25	869.5500	874.9200	847.9200	852.3500	-1.451%	2,599,917	+31.753%
2025-03-24	845.3200	866.8700	837.7600	864.9000	+3.263%	2,552,667	+29.842%
2025-03-21	837.8000	850.4250	825.3200	837.5700	-0.593%	5,291,598	+34.078%

document.getElementById("tBfkHb").onerror = function(){this.style.display='none';}; .dark-mode .XQ2Bd0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XQ2Bd0{ color: #333333; background-color: white; border: 2px solid #333333; }LLYEli Lilly & Co.stock NYSE

LLY
Eli Lilly & Co.
stock NYSE