Eli Lilly and Company (LLY)
NYSE: LLY · Real-Time Price · USD
729.97
-4.20 (-0.57%)
Aug 28, 2025, 1:07 PM - Market open
Eli Lilly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 735.80 | 738.59 | 729.14 | 730.50 | - | -0.50% | 1,719,533 |
| Aug 27, 2025 | 736.96 | 746.59 | 731.55 | 734.17 | 734.17 | -0.25% | 4,326,154 |
| Aug 26, 2025 | 716.24 | 736.18 | 713.10 | 736.03 | 736.03 | 5.85% | 7,695,621 |
| Aug 25, 2025 | 711.00 | 713.50 | 694.23 | 695.33 | 695.33 | -2.30% | 2,898,115 |
| Aug 22, 2025 | 715.04 | 719.46 | 709.43 | 711.68 | 711.68 | 0.26% | 3,222,726 |
| Aug 21, 2025 | 705.20 | 718.40 | 705.20 | 709.82 | 709.82 | 0.62% | 3,617,326 |
| Aug 20, 2025 | 701.52 | 705.80 | 685.15 | 705.44 | 705.44 | 0.32% | 4,139,402 |
| Aug 19, 2025 | 706.61 | 714.27 | 698.55 | 703.21 | 703.21 | 0.74% | 5,941,004 |
| Aug 18, 2025 | 695.02 | 707.75 | 693.50 | 698.05 | 698.05 | -0.45% | 4,997,259 |
| Aug 15, 2025 | 694.20 | 706.79 | 685.80 | 701.23 | 701.23 | 2.45% | 8,224,629 |
| Aug 14, 2025 | 662.00 | 685.48 | 655.10 | 684.43 | 682.97 | 3.62% | 8,395,905 |
| Aug 13, 2025 | 650.40 | 661.75 | 644.50 | 660.49 | 659.08 | 3.29% | 6,310,033 |
| Aug 12, 2025 | 639.50 | 646.18 | 629.40 | 639.43 | 638.07 | 0.66% | 6,925,000 |
| Aug 11, 2025 | 629.42 | 654.44 | 625.90 | 635.22 | 633.86 | 1.53% | 11,294,200 |
| Aug 8, 2025 | 655.00 | 656.18 | 623.78 | 625.65 | 624.32 | -2.37% | 14,125,127 |
| Aug 7, 2025 | 675.66 | 678.29 | 633.20 | 640.86 | 639.49 | -14.14% | 26,101,620 |
| Aug 6, 2025 | 756.56 | 763.00 | 740.19 | 746.37 | 744.78 | -2.56% | 4,752,116 |
| Aug 5, 2025 | 765.57 | 769.94 | 759.52 | 765.95 | 764.32 | -0.40% | 3,615,197 |
| Aug 4, 2025 | 759.97 | 774.48 | 752.57 | 769.00 | 767.36 | 0.87% | 3,353,421 |
| Aug 1, 2025 | 746.82 | 768.00 | 745.99 | 762.33 | 760.70 | 3.01% | 4,859,455 |
| Jul 31, 2025 | 747.30 | 766.45 | 735.44 | 740.07 | 738.49 | -2.63% | 5,810,267 |
| Jul 30, 2025 | 774.00 | 778.10 | 758.41 | 760.08 | 758.46 | -0.38% | 4,338,667 |
| Jul 29, 2025 | 774.50 | 779.49 | 755.18 | 762.95 | 761.32 | -5.59% | 7,100,711 |
| Jul 28, 2025 | 812.65 | 820.22 | 802.50 | 808.11 | 806.39 | -0.56% | 2,587,722 |
| Jul 25, 2025 | 809.00 | 815.19 | 802.37 | 812.69 | 810.96 | 0.90% | 2,976,879 |
| Jul 24, 2025 | 801.36 | 810.14 | 797.65 | 805.43 | 803.71 | 0.82% | 2,786,773 |
| Jul 23, 2025 | 780.00 | 800.09 | 777.08 | 798.89 | 797.19 | 2.89% | 2,683,557 |
| Jul 22, 2025 | 763.34 | 778.29 | 762.50 | 776.44 | 774.78 | 1.87% | 2,496,628 |
| Jul 21, 2025 | 768.17 | 772.00 | 760.50 | 762.18 | 760.55 | -1.23% | 3,058,007 |
| Jul 18, 2025 | 763.86 | 775.96 | 760.50 | 771.71 | 770.06 | 1.34% | 3,357,745 |
| Jul 17, 2025 | 786.79 | 790.00 | 760.02 | 761.50 | 759.88 | -3.58% | 4,107,259 |
| Jul 16, 2025 | 773.50 | 796.04 | 772.16 | 789.80 | 788.11 | 2.34% | 3,255,436 |
| Jul 15, 2025 | 801.67 | 805.42 | 764.38 | 771.75 | 770.10 | -3.45% | 4,174,059 |
| Jul 14, 2025 | 790.00 | 800.88 | 787.36 | 799.34 | 797.63 | 0.80% | 2,401,422 |
| Jul 11, 2025 | 786.35 | 795.73 | 777.20 | 793.01 | 791.32 | 0.30% | 2,852,544 |
| Jul 10, 2025 | 789.67 | 799.49 | 786.43 | 790.65 | 788.96 | 0.47% | 3,131,256 |
| Jul 9, 2025 | 783.80 | 794.00 | 781.99 | 786.92 | 785.24 | 1.19% | 2,703,085 |
| Jul 8, 2025 | 774.85 | 792.69 | 768.80 | 777.66 | 776.00 | 0.62% | 3,301,776 |
| Jul 7, 2025 | 780.68 | 781.15 | 762.03 | 772.87 | 771.22 | -1.00% | 2,576,881 |
| Jul 3, 2025 | 780.46 | 783.55 | 773.00 | 780.67 | 779.00 | 0.18% | 1,450,772 |
| Jul 2, 2025 | 776.50 | 779.84 | 768.00 | 779.28 | 777.62 | 0.44% | 1,978,285 |
| Jul 1, 2025 | 779.53 | 790.00 | 773.00 | 775.90 | 774.24 | -0.47% | 2,733,978 |
| Jun 30, 2025 | 778.54 | 785.00 | 774.00 | 779.53 | 777.87 | 0.53% | 3,041,492 |
| Jun 27, 2025 | 795.80 | 802.50 | 774.64 | 775.45 | 773.80 | -2.47% | 4,115,147 |
| Jun 26, 2025 | 793.95 | 798.80 | 788.25 | 795.12 | 793.42 | 0.36% | 3,118,189 |
| Jun 25, 2025 | 779.00 | 798.95 | 773.60 | 792.30 | 790.61 | 1.83% | 3,023,134 |
| Jun 24, 2025 | 772.89 | 784.44 | 763.02 | 778.08 | 776.42 | 0.97% | 2,788,473 |
| Jun 23, 2025 | 770.53 | 793.21 | 763.83 | 770.64 | 769.00 | 1.04% | 3,951,536 |
| Jun 20, 2025 | 786.00 | 786.00 | 755.56 | 762.73 | 761.10 | -2.84% | 6,210,647 |
| Jun 18, 2025 | 789.95 | 790.63 | 779.44 | 785.03 | 783.35 | -0.78% | 2,442,938 |