Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Eli Lilly (NY:LLY)

795.12 +2.82 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 26, 2025 793.95 798.80 788.25 795.12 3,117,528 +2.82(+0.36%)
Jun 25, 2025 779.00 798.95 773.60 792.30 3,022,535 +14.22(+1.83%)
Jun 24, 2025 772.89 784.44 763.02 778.08 2,788,325 +7.44(+0.97%)
Jun 23, 2025 770.53 793.21 763.83 770.64 3,950,334 +7.91(+1.04%)
Jun 20, 2025 786.00 786.00 755.56 762.73 6,210,697 -22.30(-2.84%)
Jun 18, 2025 789.95 790.62 779.44 785.03 2,442,940 -6.21(-0.78%)
Jun 17, 2025 805.16 805.16 788.93 791.24 2,874,818 -16.34(-2.02%)
Jun 16, 2025 821.68 825.00 805.76 807.58 2,821,001 -11.78(-1.44%)
Jun 13, 2025 810.34 825.00 808.10 819.36 2,754,605 +7.33(+0.90%)
Jun 12, 2025 810.33 818.55 806.35 812.03 2,270,095 +3.42(+0.42%)
Jun 11, 2025 809.65 820.72 805.03 808.61 3,124,567 +1.42(+0.18%)
Jun 10, 2025 777.09 808.63 777.00 807.19 4,741,566 +33.48(+4.33%)
Jun 09, 2025 771.95 779.29 767.59 773.71 2,257,192 +3.83(+0.50%)
Jun 06, 2025 768.48 772.60 765.20 769.88 2,069,867 +4.20(+0.55%)
Jun 05, 2025 769.50 770.00 753.05 765.68 3,637,580 -0.16(-0.02%)
Jun 04, 2025 756.39 772.62 756.00 765.84 3,134,863 +15.06(+2.01%)
Jun 03, 2025 746.25 757.00 741.46 750.78 3,055,542 +3.66(+0.49%)
Jun 02, 2025 732.50 747.37 730.70 747.12 2,942,926 +9.45(+1.28%)
May 30, 2025 725.00 745.90 717.11 737.67 6,114,126 +15.10(+2.09%)
May 29, 2025 719.23 727.33 716.96 722.57 2,786,379 +3.18(+0.44%)
May 28, 2025 725.22 729.99 714.74 719.39 2,945,367 -5.83(-0.80%)
May 27, 2025 717.03 731.31 714.33 725.22 3,792,635 +11.51(+1.61%)
May 23, 2025 710.00 719.64 709.00 713.71 2,642,511 -1.49(-0.21%)
May 22, 2025 717.10 722.19 711.55 715.20 4,248,410 -9.75(-1.34%)
May 21, 2025 747.05 750.52 723.97 724.95 4,056,487 -22.06(-2.95%)
May 20, 2025 756.00 763.50 743.00 747.01 3,872,722 -8.10(-1.07%)
May 19, 2025 753.00 758.72 747.56 755.11 4,061,674 -2.28(-0.30%)
May 16, 2025 740.00 758.87 738.00 757.39 4,645,184 +25.60(+3.50%)
May 15, 2025 724.22 737.17 710.75 731.79 5,222,575 +17.69(+2.48%)
May 14, 2025 747.71 757.95 712.57 714.10 7,566,742 -30.44(-4.09%)
May 13, 2025 754.00 757.95 739.34 744.53 4,531,917 -9.49(-1.26%)
May 12, 2025 726.38 763.76 720.70 754.02 9,190,182 +20.96(+2.86%)
May 09, 2025 750.47 760.45 731.50 733.07 4,080,985 -16.85(-2.25%)
May 08, 2025 763.43 768.40 737.57 749.91 6,173,176 -25.22(-3.25%)
May 07, 2025 778.90 782.74 770.68 775.13 3,823,366 +1.60(+0.21%)
May 06, 2025 815.22 816.75 768.77 773.53 5,986,335 -46.25(-5.64%)
May 05, 2025 815.33 827.94 810.36 819.78 2,894,095 -2.15(-0.26%)
May 02, 2025 823.43 829.83 805.93 821.93 6,071,807 +29.46(+3.72%)
May 01, 2025 842.27 849.19 790.45 792.48 12,622,472 -104.63(-11.66%)
Apr 30, 2025 886.38 900.65 880.32 897.11 4,385,994 +13.72(+1.55%)
Apr 29, 2025 875.90 890.64 872.24 883.39 2,459,367 +7.89(+0.90%)
Apr 28, 2025 868.66 880.45 862.64 875.50 3,464,365 -7.24(-0.82%)
Apr 25, 2025 857.90 883.77 849.33 882.73 3,405,877 +24.76(+2.89%)
Apr 24, 2025 834.29 860.49 827.51 857.97 2,945,023 +30.25(+3.65%)
Apr 23, 2025 835.25 844.28 816.97 827.72 2,719,135 +1.88(+0.23%)
Apr 22, 2025 820.20 830.30 812.34 825.85 3,092,001 +9.50(+1.16%)
Apr 21, 2025 839.79 842.18 805.35 816.35 3,332,609 -21.89(-2.61%)
Apr 17, 2025 839.08 856.25 820.16 838.24 10,875,641 +104.84(+14.30%)
Apr 16, 2025 754.09 754.75 728.85 733.40 3,309,214 -22.23(-2.94%)
Apr 15, 2025 754.02 763.75 749.95 755.63 2,462,530 +2.82(+0.38%)
Apr 14, 2025 748.91 758.01 733.02 752.81 3,467,945 +21.89(+3.00%)
Apr 11, 2025 721.41 734.33 710.52 730.91 3,610,803 +11.48(+1.60%)
Apr 10, 2025 737.39 740.43 690.35 719.43 4,186,042 -32.73(-4.35%)
Apr 09, 2025 702.96 753.29 687.59 752.17 6,630,372 +27.41(+3.78%)
Apr 08, 2025 753.44 761.94 711.83 724.75 4,122,790 +2.50(+0.35%)
Apr 07, 2025 696.50 740.88 675.71 722.25 6,286,608 -14.45(-1.96%)
Apr 04, 2025 760.55 766.70 733.20 736.70 5,315,601 -50.78(-6.45%)
Apr 03, 2025 808.85 817.12 785.45 787.48 2,679,825 -29.07(-3.56%)
Apr 02, 2025 793.41 818.17 793.41 816.55 2,687,874 +12.96(+1.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.