Eli Lilly (LLY)

1,004.00
-3.73 (-0.37%)
NYSE · Last Trade: Mar 4th, 1:20 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eli Lilly (LLY)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/20261,015.001,020.01995.071,007.732,844,9991,007.73
3/02/20261,044.621,056.201,013.001,017.973,091,2961,017.97
2/27/20261,019.171,053.001,017.361,051.994,325,9391,051.99
2/26/20261,024.081,026.921,007.381,022.022,861,1941,022.02
2/25/20261,036.581,053.621,027.001,028.832,479,4031,028.83
2/24/20261,042.951,058.901,024.081,042.152,801,9211,042.15
2/23/20261,047.021,064.451,034.001,058.564,766,4501,058.56
2/20/20261,023.861,028.651,002.461,009.523,266,7451,009.52
2/19/20261,010.821,025.221,007.001,023.222,143,7921,023.22
2/18/20261,032.361,037.541,011.311,020.563,235,7521,020.56
2/17/20261,045.611,067.001,035.001,036.052,984,0901,036.05
2/13/20261,039.981,064.341,033.691,040.002,698,7301,040.00
2/12/20261,024.871,059.841,012.001,038.273,590,4271,036.54
2/11/20261,026.501,030.101,012.621,015.212,596,9341,013.52
2/10/20261,050.661,055.651,023.881,025.003,534,9271,023.29
2/09/20261,077.091,106.941,042.921,044.673,421,1181,042.93
2/06/20261,056.001,060.021,033.271,058.184,887,1701,056.42
2/05/20261,065.501,075.001,005.831,020.847,706,5161,019.14
2/04/20261,075.121,114.001,065.001,107.127,113,3171,105.28
2/03/20261,040.751,048.80993.581,003.465,478,5061,001.79
2/02/20261,037.571,057.411,037.571,044.132,754,9101,042.39
1/30/20261,033.301,048.571,020.001,037.153,303,1631,035.42
1/29/20261,025.361,040.001,018.001,024.142,291,3611,022.43
1/28/20261,029.111,029.691,004.141,023.803,299,2101,022.09
1/27/20261,064.111,073.391,034.811,039.512,586,4691,037.78
1/26/20261,062.211,067.081,043.321,062.752,243,9421,060.98
1/23/20261,083.731,084.321,063.021,064.292,593,2601,062.52
1/22/20261,078.521,095.481,071.741,087.382,476,3581,085.57
1/21/20261,043.861,081.331,042.021,078.523,680,3471,076.72
1/20/20261,028.151,045.851,015.961,041.292,483,8371,039.55
1/16/20261,024.431,049.941,018.001,038.403,852,9651,036.67
1/15/20261,062.561,067.651,012.571,032.974,180,9461,031.25
1/14/20261,081.751,084.001,061.121,073.291,911,4101,071.50
1/13/20261,083.001,090.221,069.091,077.192,193,1331,075.40
1/12/20261,058.001,083.361,058.001,081.002,377,1961,079.20
1/09/20261,086.821,104.521,063.031,063.562,565,8971,061.79
1/08/20261,113.691,133.951,070.151,085.193,153,9451,083.38
1/07/20261,077.001,117.661,075.961,108.094,651,2531,106.24
1/06/20261,044.111,070.831,039.931,064.042,689,7441,062.27
1/05/20261,069.231,085.381,033.381,041.514,119,4551,039.77
1/02/20261,076.401,080.661,052.081,080.362,469,1001,078.56
12/31/20251,079.761,083.501,074.431,074.681,646,6991,072.89
12/30/20251,078.961,082.371,072.071,079.751,250,7741,077.95
12/29/20251,077.951,085.501,074.381,078.731,651,7791,076.93
12/26/20251,076.981,081.391,068.301,077.751,014,6461,075.95
12/24/20251,074.641,085.731,072.711,076.98932,8511,075.19
12/23/20251,063.501,088.481,063.501,071.642,107,4461,069.85
12/22/20251,076.721,083.481,063.001,076.483,448,4421,074.69
12/19/20251,059.011,075.381,059.011,071.445,829,0771,069.65
12/18/20251,041.801,079.261,039.541,056.883,846,8571,055.12
12/17/20251,064.301,064.301,036.411,041.793,746,2971,040.05
12/16/20251,063.501,068.251,036.231,054.294,022,5681,052.53
12/15/20251,032.551,065.001,032.551,062.194,645,8981,060.42
12/12/20251,008.761,028.901,003.501,027.513,275,2411,025.80
12/11/20251,008.151,031.56987.001,009.384,522,9491,007.70
12/10/2025985.001,003.00977.12993.642,964,577991.98
12/09/20251,002.841,012.00979.18982.222,567,893980.58
12/08/20251,010.741,014.20988.88997.593,084,096995.93
12/05/20251,023.841,027.391,004.001,010.312,502,0681,008.63
12/04/20251,032.631,032.621,007.181,014.493,854,0771,012.80