LLY
Eli Lilly and Company
NYQ
$1,087.47
+23.32
(+2.19%)
Extended · +1.57σ
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $1059.50 | $1088.64 | $1053.51 | $1087.47 | 1.0M |
| 2026-06-02 | $1067.37 | $1078.22 | $1052.15 | $1064.15 | 2.4M |
| 2026-06-01 | $1095.00 | $1106.17 | $1071.60 | $1082.20 | 2.7M |
| 2026-05-29 | $1127.00 | $1132.66 | $1089.01 | $1105.00 | 4.6M |
| 2026-05-28 | $1096.64 | $1149.10 | $1092.01 | $1126.80 | 4.6M |
| 2026-05-27 | $1072.26 | $1093.00 | $1069.90 | $1082.92 | 2.6M |
| 2026-05-26 | $1075.00 | $1082.00 | $1060.36 | $1064.74 | 3.0M |
| 2026-05-22 | $1049.81 | $1070.34 | $1047.07 | $1065.00 | 3.5M |
| 2026-05-21 | $1024.30 | $1047.30 | $1022.00 | $1041.65 | 2.7M |
| 2026-05-20 | $1024.99 | $1037.88 | $1003.69 | $1018.87 | 3.0M |
| 2026-05-19 | $989.51 | $1021.80 | $984.60 | $1021.41 | 3.8M |
| 2026-05-18 | $1000.61 | $1003.00 | $978.87 | $988.09 | 2.0M |
| 2026-05-15 | $1006.98 | $1014.38 | $997.41 | $1004.92 | 2.8M |
| 2026-05-14 | $1017.49 | $1018.17 | $996.01 | $1006.70 | 1.8M |
| 2026-05-13 | $994.75 | $1022.82 | $992.00 | $1015.75 | 3.5M |
| 2026-05-12 | $974.44 | $997.52 | $971.18 | $989.87 | 3.0M |
| 2026-05-11 | $949.00 | $995.00 | $943.26 | $966.99 | 3.5M |
| 2026-05-08 | $974.07 | $980.00 | $947.51 | $948.45 | 3.6M |
| 2026-05-07 | $985.37 | $989.00 | $967.10 | $974.96 | 3.5M |
| 2026-05-06 | $991.35 | $996.49 | $983.50 | $987.05 | 3.9M |
| 2026-05-05 | $971.89 | $992.80 | $964.41 | $988.87 | 3.0M |
| 2026-05-04 | $960.00 | $974.22 | $951.76 | $967.93 | 3.7M |
| 2026-05-01 | $948.95 | $984.45 | $943.80 | $963.33 | 4.4M |
| 2026-04-30 | $898.78 | $945.50 | $896.80 | $934.60 | 8.2M |
| 2026-04-29 | $866.04 | $869.02 | $850.51 | $851.21 | 3.9M |
| 2026-04-28 | $871.90 | $878.15 | $863.35 | $874.00 | 2.6M |
| 2026-04-27 | $878.13 | $891.20 | $868.04 | $868.27 | 2.7M |
| 2026-04-24 | $900.01 | $900.42 | $871.73 | $883.96 | 4.5M |
| 2026-04-23 | $929.49 | $930.00 | $911.89 | $917.65 | 2.1M |
| 2026-04-22 | $906.40 | $922.54 | $902.23 | $921.48 | 2.6M |
| 2026-04-21 | $910.20 | $913.05 | $881.11 | $903.02 | 4.1M |
| 2026-04-20 | $926.90 | $929.64 | $912.50 | $919.90 | 1.9M |
| 2026-04-17 | $917.80 | $929.99 | $917.80 | $927.03 | 3.3M |
| 2026-04-16 | $911.67 | $920.00 | $898.15 | $903.99 | 2.8M |
| 2026-04-15 | $923.50 | $930.00 | $888.03 | $905.03 | 4.2M |
| 2026-04-14 | $925.00 | $939.93 | $915.04 | $922.50 | 2.4M |
| 2026-04-13 | $939.97 | $945.90 | $927.17 | $929.55 | 2.1M |
| 2026-04-10 | $963.69 | $963.94 | $935.54 | $939.47 | 2.0M |
| 2026-04-09 | $948.47 | $963.76 | $939.29 | $955.19 | 1.7M |
| 2026-04-08 | $941.52 | $961.14 | $933.13 | $953.30 | 2.6M |
| 2026-04-07 | $924.50 | $932.66 | $898.45 | $931.09 | 2.7M |
| 2026-04-06 | $932.04 | $936.00 | $919.78 | $927.06 | 1.8M |
| 2026-04-02 | $945.00 | $957.69 | $930.02 | $935.58 | 2.7M |
| 2026-04-01 | $926.88 | $976.68 | $925.99 | $954.52 | 6.3M |
| 2026-03-31 | $893.49 | $924.14 | $892.14 | $919.77 | 3.5M |
| 2026-03-30 | $888.48 | $897.43 | $883.11 | $886.63 | 3.1M |
| 2026-03-27 | $896.00 | $900.83 | $877.11 | $878.24 | 2.7M |
| 2026-03-26 | $912.38 | $916.35 | $896.29 | $897.00 | 2.2M |
| 2026-03-25 | $912.49 | $922.15 | $909.09 | $916.31 | 2.2M |
| 2026-03-24 | $907.00 | $908.67 | $895.61 | $903.02 | 2.6M |
| 2026-03-23 | $913.49 | $926.78 | $907.23 | $910.55 | 2.8M |
| 2026-03-20 | $910.55 | $925.38 | $899.29 | $906.70 | 4.8M |
| 2026-03-19 | $914.00 | $924.53 | $910.86 | $917.50 | 2.4M |
| 2026-03-18 | $925.00 | $929.00 | $905.11 | $918.05 | 3.4M |
| 2026-03-17 | $978.92 | $981.17 | $925.25 | $930.35 | 5.6M |
| 2026-03-16 | $991.98 | $998.17 | $975.51 | $989.12 | 2.3M |
| 2026-03-13 | $980.13 | $1003.22 | $978.00 | $985.08 | 2.0M |
| 2026-03-12 | $993.45 | $994.50 | $973.16 | $977.25 | 2.3M |
| 2026-03-11 | $1000.03 | $1002.93 | $990.30 | $999.84 | 1.4M |
| 2026-03-10 | $1006.00 | $1012.00 | $994.00 | $1001.35 | 1.7M |
| 2026-03-09 | $986.89 | $1008.93 | $980.58 | $1008.39 | 2.8M |
| 2026-03-06 | $975.00 | $991.22 | $966.09 | $990.33 | 2.6M |
| 2026-03-05 | $990.00 | $993.56 | $965.60 | $983.26 | 3.8M |
| 2026-03-04 | $1011.63 | $1015.66 | $993.66 | $1003.57 | 2.0M |
| 2026-03-03 | $1015.00 | $1020.01 | $995.07 | $1007.73 | 2.8M |
| 2026-03-02 | $1044.62 | $1056.20 | $1013.00 | $1017.97 | 3.1M |
| 2026-02-27 | $1019.17 | $1053.00 | $1017.36 | $1051.99 | 4.3M |
| 2026-02-26 | $1024.08 | $1026.92 | $1007.38 | $1022.02 | 2.7M |
| 2026-02-25 | $1036.58 | $1053.63 | $1027.00 | $1028.83 | 2.5M |
| 2026-02-24 | $1042.95 | $1058.90 | $1024.08 | $1042.15 | 2.8M |
| 2026-02-23 | $1047.02 | $1064.45 | $1034.00 | $1058.56 | 4.8M |
| 2026-02-20 | $1023.86 | $1028.65 | $1002.46 | $1009.52 | 3.2M |
| 2026-02-19 | $1010.82 | $1025.23 | $1007.00 | $1023.22 | 2.1M |
| 2026-02-18 | $1032.36 | $1037.54 | $1011.31 | $1020.56 | 3.2M |
| 2026-02-17 | $1045.61 | $1067.00 | $1034.88 | $1036.05 | 3.0M |
| 2026-02-13 | $1039.98 | $1064.34 | $1033.69 | $1040.00 | 2.7M |
| 2026-02-12 | $1024.87 | $1059.84 | $1012.00 | $1038.27 | 3.6M |
| 2026-02-11 | $1026.50 | $1030.10 | $1012.62 | $1015.21 | 2.6M |
| 2026-02-10 | $1050.66 | $1055.65 | $1023.88 | $1025.00 | 3.5M |
| 2026-02-09 | $1077.09 | $1106.94 | $1042.92 | $1044.67 | 3.4M |
| 2026-02-06 | $1056.00 | $1060.02 | $1033.27 | $1058.18 | 4.9M |
| 2026-02-05 | $1065.50 | $1075.00 | $1005.83 | $1020.84 | 7.7M |
| 2026-02-04 | $1075.12 | $1114.00 | $1065.00 | $1107.12 | 7.1M |
| 2026-02-03 | $1040.75 | $1048.80 | $993.58 | $1003.46 | 5.5M |
| 2026-02-02 | $1037.57 | $1057.41 | $1037.57 | $1044.13 | 2.8M |
| 2026-01-30 | $1033.30 | $1048.57 | $1020.00 | $1037.15 | 3.3M |
| 2026-01-29 | $1025.36 | $1040.00 | $1018.00 | $1024.14 | 2.3M |
| 2026-01-28 | $1029.11 | $1029.69 | $1004.14 | $1023.80 | 3.3M |
| 2026-01-27 | $1064.11 | $1073.39 | $1034.81 | $1039.51 | 2.6M |
| 2026-01-26 | $1062.21 | $1067.08 | $1043.32 | $1062.75 | 2.2M |
| 2026-01-23 | $1083.73 | $1084.32 | $1063.02 | $1064.29 | 2.6M |
| 2026-01-22 | $1078.52 | $1095.48 | $1071.74 | $1087.38 | 2.5M |
| 2026-01-21 | $1043.86 | $1081.33 | $1042.02 | $1078.52 | 3.7M |
| 2026-01-20 | $1028.15 | $1045.85 | $1015.96 | $1041.29 | 2.5M |
| 2026-01-16 | $1024.43 | $1049.94 | $1018.00 | $1038.40 | 3.8M |
| 2026-01-15 | $1062.56 | $1067.65 | $1012.57 | $1032.97 | 4.2M |
| 2026-01-14 | $1081.75 | $1084.00 | $1061.12 | $1073.29 | 1.9M |
| 2026-01-13 | $1083.00 | $1090.22 | $1069.09 | $1077.19 | 2.2M |
| 2026-01-12 | $1058.00 | $1083.36 | $1058.00 | $1081.00 | 2.4M |
| 2026-01-09 | $1086.83 | $1104.52 | $1063.03 | $1063.56 | 2.6M |
| 2026-01-08 | $1113.69 | $1133.95 | $1070.15 | $1085.19 | 3.2M |
| 2026-01-07 | $1077.00 | $1117.66 | $1075.96 | $1108.09 | 4.7M |
| 2026-01-06 | $1044.11 | $1070.83 | $1039.93 | $1064.04 | 2.7M |
| 2026-01-05 | $1069.23 | $1085.38 | $1033.38 | $1041.51 | 4.1M |
| 2026-01-02 | $1076.40 | $1080.66 | $1052.08 | $1080.36 | 2.5M |
| 2025-12-31 | $1079.76 | $1083.50 | $1074.43 | $1074.68 | 1.6M |
| 2025-12-30 | $1078.96 | $1082.37 | $1072.07 | $1079.75 | 1.3M |
| 2025-12-29 | $1077.95 | $1085.50 | $1074.38 | $1078.73 | 1.7M |
| 2025-12-26 | $1076.98 | $1081.39 | $1068.30 | $1077.75 | 1.0M |
| 2025-12-24 | $1074.64 | $1085.73 | $1072.71 | $1076.98 | 0.9M |
| 2025-12-23 | $1063.50 | $1088.48 | $1063.50 | $1071.64 | 2.1M |
| 2025-12-22 | $1076.72 | $1083.48 | $1063.00 | $1076.48 | 2.6M |
| 2025-12-19 | $1059.01 | $1075.38 | $1059.01 | $1071.44 | 5.8M |
| 2025-12-18 | $1041.80 | $1079.26 | $1039.54 | $1056.88 | 3.8M |
| 2025-12-17 | $1064.30 | $1064.30 | $1036.41 | $1041.79 | 3.7M |
| 2025-12-16 | $1063.50 | $1068.25 | $1036.23 | $1054.29 | 4.0M |
| 2025-12-15 | $1032.55 | $1065.00 | $1032.55 | $1062.19 | 4.6M |
| 2025-12-12 | $1008.76 | $1028.90 | $1003.50 | $1027.51 | 3.3M |
| 2025-12-11 | $1008.15 | $1031.56 | $987.00 | $1009.38 | 4.5M |
| 2025-12-10 | $985.00 | $1003.00 | $977.12 | $993.64 | 3.0M |
| 2025-12-09 | $1002.84 | $1012.00 | $979.18 | $982.22 | 2.6M |
| 2025-12-08 | $1010.74 | $1014.20 | $988.88 | $997.59 | 3.1M |
| 2025-12-05 | $1023.84 | $1027.39 | $1004.00 | $1010.31 | 2.5M |
| 2025-12-04 | $1032.63 | $1032.63 | $1007.18 | $1014.49 | 3.9M |
| 2025-12-03 | $1046.39 | $1051.48 | $1022.32 | $1033.56 | 3.4M |