Eli Lilly (LLY)

1,199.43
-30.50 (-2.48%)
NYSE· Last Trade: Jun 30th, 10:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eli Lilly (LLY)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/20261,228.881,230.051,190.201,199.433,721,5001,199.43
6/29/20261,222.781,238.001,203.141,229.933,682,1621,229.93
6/26/20261,128.801,215.741,128.001,208.127,725,8481,208.12
6/25/20261,126.991,145.431,114.001,127.692,759,4331,127.69
6/24/20261,129.411,135.141,100.981,117.262,907,6211,117.26
6/23/20261,117.001,122.021,079.221,107.083,314,3431,107.08
6/22/20261,112.241,119.451,093.151,102.083,014,6901,102.08
6/18/20261,120.491,122.331,088.661,098.574,470,5631,098.57
6/17/20261,116.701,121.491,104.901,112.002,382,7221,112.00
6/16/20261,138.821,146.691,115.501,122.502,260,4091,122.50
6/15/20261,134.001,137.491,112.011,129.353,166,1251,129.35
6/12/20261,165.001,169.991,132.811,133.002,438,4361,133.00
6/11/20261,139.711,170.121,125.641,160.952,764,3531,160.95
6/10/20261,152.501,166.421,133.531,136.372,699,4281,136.37
6/09/20261,165.001,174.591,137.751,144.683,821,2451,144.68
6/08/20261,159.001,182.731,143.591,149.154,502,4421,149.15
6/05/20261,142.971,166.291,131.031,131.424,126,1871,131.42
6/04/20261,108.601,140.461,101.621,125.274,045,4041,125.27
6/03/20261,059.501,093.281,053.511,078.782,652,7501,078.78
6/02/20261,067.371,078.221,052.151,064.152,407,5381,064.15
6/01/20261,095.001,106.171,071.601,082.202,692,5831,082.20
5/29/20260.111,132.661,089.011,105.004,603,0321,105.00
5/28/20261,096.641,149.101,092.011,126.804,604,3371,126.80
5/27/20261,072.261,093.001,069.901,082.922,586,1621,082.92
5/26/20261,075.001,082.001,060.361,064.742,982,9661,064.74
5/22/20261,049.811,070.341,047.071,065.003,472,9341,065.00
5/21/20261,024.301,047.301,022.001,041.652,704,8141,041.65
5/20/20261,024.991,037.881,003.691,018.872,998,4071,018.87
5/19/2026989.511,021.80984.601,021.413,795,2891,021.41
5/18/20261,000.611,003.00978.87988.092,015,702988.09
5/15/20261,006.981,014.38997.411,004.922,820,7271,004.92
5/14/20261,017.491,018.17996.011,006.701,749,7601,006.70
5/13/2026994.751,022.82992.001,015.753,485,4331,015.75
5/12/2026974.44997.52971.17989.873,036,171989.87
5/11/2026949.00995.00943.26966.993,516,230966.99
5/08/2026974.07980.00947.51948.453,559,176948.45
5/07/2026985.37989.00967.10974.963,493,896974.96
5/06/2026991.35996.49983.50987.053,920,174987.05
5/05/2026971.89992.80964.41988.872,953,913988.87
5/04/2026960.00974.22951.76967.933,695,609967.93
5/01/2026948.95984.45943.80963.334,352,459963.33
4/30/2026898.78945.50896.80934.608,233,388934.60
4/29/2026866.04869.02850.51851.213,900,173851.21
4/28/2026871.90878.15863.35874.002,559,662874.00
4/27/2026878.13891.20868.04868.272,700,068868.27
4/24/2026900.01900.42871.73883.964,463,722883.96
4/23/2026929.49930.00911.89917.652,148,842917.65
4/22/2026906.40922.54902.23921.482,622,320921.48
4/21/2026910.20913.05881.11903.024,060,253903.02
4/20/2026926.90929.64912.50919.901,926,010919.90
4/17/2026917.80929.99917.80927.033,266,095927.03
4/16/2026911.66920.00898.15903.992,835,519903.99
4/15/2026923.50930.00888.03905.034,232,435905.03
4/14/2026925.00939.93915.04922.502,358,923922.50
4/13/2026939.97945.90927.17929.552,089,059929.55
4/10/2026963.69963.94935.54939.471,958,926939.47
4/09/2026948.47963.75939.29955.191,672,280955.19
4/08/2026941.52961.13933.13953.302,567,320953.30
4/07/2026924.50932.65898.45931.092,721,082931.09
4/06/2026932.04936.00919.78927.061,819,918927.06
4/02/2026945.00957.69930.02935.582,727,128935.58
4/01/2026926.88976.68925.99954.526,268,811954.52