Eli Lilly and Company (LLY)
NYSE: LLY · Real-Time Price · USD
1,123.00
-1.21 (-0.11%)
At close: Sep 10, 2026, 4:00 PM EDT
1,123.00
0.00 (0.00%)
After-hours: Sep 10, 2026, 7:58 PM EDT
Eli Lilly Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1,126.08 | 1,133.79 | 1,120.52 | 1,123.00 | 1,123.00 | -0.11% | 1,944,610 |
| Sep 9, 2026 | 1,127.61 | 1,138.79 | 1,119.00 | 1,124.21 | 1,124.21 | 0.03% | 2,013,151 |
| Sep 8, 2026 | 1,133.00 | 1,134.53 | 1,113.55 | 1,123.91 | 1,123.91 | -2.21% | 2,270,515 |
| Sep 4, 2026 | 1,150.61 | 1,158.44 | 1,138.31 | 1,149.36 | 1,149.36 | -0.88% | 2,150,179 |
| Sep 3, 2026 | 1,170.00 | 1,171.66 | 1,137.50 | 1,159.60 | 1,159.60 | -0.04% | 2,304,768 |
| Sep 2, 2026 | 1,164.15 | 1,187.83 | 1,158.00 | 1,160.08 | 1,160.08 | 0.01% | 2,438,659 |
| Sep 1, 2026 | 1,188.00 | 1,188.33 | 1,156.85 | 1,160.00 | 1,160.00 | 0.28% | 2,373,019 |
| Aug 31, 2026 | 1,168.47 | 1,171.45 | 1,147.00 | 1,156.73 | 1,156.73 | -1.52% | 2,793,075 |
| Aug 28, 2026 | 1,172.66 | 1,180.00 | 1,162.93 | 1,174.61 | 1,174.61 | -0.13% | 2,445,738 |
| Aug 27, 2026 | 1,182.25 | 1,190.11 | 1,171.71 | 1,176.10 | 1,176.10 | -1.12% | 2,624,349 |
| Aug 26, 2026 | 1,234.00 | 1,235.78 | 1,180.01 | 1,189.41 | 1,189.41 | -3.59% | 2,965,972 |
| Aug 25, 2026 | 1,249.00 | 1,264.73 | 1,229.79 | 1,233.66 | 1,233.66 | -1.06% | 2,123,021 |
| Aug 24, 2026 | 1,262.14 | 1,262.14 | 1,230.95 | 1,246.93 | 1,246.93 | -0.67% | 1,660,998 |
| Aug 21, 2026 | 1,232.00 | 1,271.22 | 1,230.00 | 1,255.40 | 1,255.40 | 0.88% | 2,493,051 |
| Aug 20, 2026 | 1,274.13 | 1,280.28 | 1,243.23 | 1,244.40 | 1,244.40 | -2.81% | 2,312,649 |
| Aug 19, 2026 | 1,245.81 | 1,292.65 | 1,240.54 | 1,280.34 | 1,280.34 | 4.46% | 4,402,096 |
| Aug 18, 2026 | 1,200.00 | 1,228.47 | 1,194.01 | 1,225.73 | 1,225.73 | 3.60% | 2,439,902 |
| Aug 17, 2026 | 1,175.20 | 1,198.52 | 1,163.50 | 1,183.16 | 1,183.16 | 0.25% | 1,742,238 |
| Aug 14, 2026 | 1,194.01 | 1,199.00 | 1,171.20 | 1,180.16 | 1,180.16 | -2.25% | 2,106,090 |
| Aug 13, 2026 | 1,238.30 | 1,240.10 | 1,206.00 | 1,209.00 | 1,207.27 | -0.92% | 1,899,459 |
| Aug 12, 2026 | 1,201.73 | 1,226.50 | 1,191.08 | 1,220.28 | 1,218.53 | 0.43% | 1,941,576 |
| Aug 11, 2026 | 1,230.65 | 1,238.00 | 1,209.53 | 1,215.02 | 1,213.28 | -1.37% | 2,113,241 |
| Aug 10, 2026 | 1,185.01 | 1,231.94 | 1,184.41 | 1,231.94 | 1,230.18 | 3.90% | 3,011,882 |
| Aug 7, 2026 | 1,188.00 | 1,196.80 | 1,161.20 | 1,185.71 | 1,184.01 | -0.52% | 2,898,528 |
| Aug 6, 2026 | 1,196.55 | 1,230.88 | 1,173.50 | 1,191.94 | 1,190.23 | 1.89% | 3,422,379 |
| Aug 5, 2026 | 1,174.00 | 1,216.94 | 1,138.43 | 1,169.86 | 1,168.19 | 4.86% | 6,445,689 |
| Aug 4, 2026 | 1,117.38 | 1,135.83 | 1,109.16 | 1,115.68 | 1,114.08 | -0.51% | 4,097,186 |
| Aug 3, 2026 | 1,152.00 | 1,161.94 | 1,109.15 | 1,121.36 | 1,119.76 | -2.39% | 2,934,021 |
| Jul 31, 2026 | 1,148.51 | 1,150.63 | 1,119.00 | 1,148.84 | 1,147.20 | -0.53% | 2,884,613 |
| Jul 30, 2026 | 1,174.03 | 1,186.65 | 1,153.14 | 1,154.97 | 1,153.32 | -4.55% | 3,030,710 |
| Jul 29, 2026 | 1,215.18 | 1,229.19 | 1,204.80 | 1,210.02 | 1,208.29 | -0.87% | 2,173,483 |
| Jul 28, 2026 | 1,217.60 | 1,232.00 | 1,205.01 | 1,220.66 | 1,218.91 | 1.93% | 2,379,981 |
| Jul 27, 2026 | 1,201.00 | 1,205.05 | 1,183.45 | 1,197.53 | 1,195.82 | 0.13% | 1,593,652 |
| Jul 24, 2026 | 1,194.35 | 1,206.94 | 1,187.50 | 1,196.03 | 1,194.32 | 0.86% | 1,983,288 |
| Jul 23, 2026 | 1,146.62 | 1,189.59 | 1,141.78 | 1,185.87 | 1,184.17 | 1.97% | 1,909,944 |
| Jul 22, 2026 | 1,173.91 | 1,175.00 | 1,153.50 | 1,163.01 | 1,161.35 | -1.05% | 1,555,768 |
| Jul 21, 2026 | 1,143.00 | 1,177.58 | 1,139.00 | 1,175.41 | 1,173.73 | 2.49% | 2,092,000 |
| Jul 20, 2026 | 1,179.65 | 1,187.12 | 1,144.43 | 1,146.90 | 1,145.26 | -2.73% | 2,644,242 |
| Jul 17, 2026 | 1,159.45 | 1,187.95 | 1,151.01 | 1,179.11 | 1,177.42 | 0.85% | 2,757,541 |
| Jul 16, 2026 | 1,162.27 | 1,189.07 | 1,141.20 | 1,169.17 | 1,167.50 | 1.08% | 2,791,060 |
| Jul 15, 2026 | 1,145.50 | 1,160.82 | 1,134.40 | 1,156.63 | 1,154.97 | 0.35% | 2,552,230 |
| Jul 14, 2026 | 1,166.01 | 1,166.01 | 1,140.74 | 1,152.54 | 1,150.89 | -2.48% | 2,642,940 |
| Jul 13, 2026 | 1,180.11 | 1,196.29 | 1,166.01 | 1,181.87 | 1,180.18 | -0.56% | 2,072,666 |
| Jul 10, 2026 | 1,210.31 | 1,212.96 | 1,178.32 | 1,188.58 | 1,186.88 | -2.33% | 2,010,190 |
| Jul 9, 2026 | 1,211.64 | 1,230.00 | 1,200.37 | 1,216.95 | 1,215.21 | 0.09% | 2,088,071 |
| Jul 8, 2026 | 1,221.10 | 1,241.89 | 1,204.16 | 1,215.83 | 1,214.09 | -1.60% | 2,608,556 |
| Jul 7, 2026 | 1,232.88 | 1,249.45 | 1,222.77 | 1,235.56 | 1,233.79 | 2.96% | 2,933,770 |
| Jul 6, 2026 | 1,208.00 | 1,213.79 | 1,183.34 | 1,200.06 | 1,198.34 | -1.14% | 2,348,798 |
| Jul 2, 2026 | 1,193.01 | 1,232.00 | 1,180.30 | 1,213.91 | 1,212.17 | 1.86% | 3,297,441 |
| Jul 1, 2026 | 1,217.51 | 1,217.51 | 1,173.93 | 1,191.74 | 1,190.03 | -0.64% | 2,720,449 |