Eli Lilly and Company (LLY)
NYSE: LLY · Real-Time Price · USD
742.35
+16.63 (2.29%)
At close: Jan 21, 2025, 4:00 PM
740.00
-2.35 (-0.32%)
After-hours: Jan 21, 2025, 7:55 PM EST
Eli Lilly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 731.27 | 743.28 | 726.53 | 742.35 | 742.35 | 2.29% | 5,122,833 |
| Jan 17, 2025 | 747.83 | 755.28 | 725.01 | 725.72 | 725.72 | -4.21% | 5,560,101 |
| Jan 16, 2025 | 747.50 | 765.51 | 746.40 | 757.60 | 757.60 | 1.45% | 3,070,254 |
| Jan 15, 2025 | 749.00 | 754.60 | 735.27 | 746.74 | 746.74 | 0.25% | 5,736,908 |
| Jan 14, 2025 | 784.23 | 784.23 | 729.00 | 744.91 | 744.91 | -6.59% | 10,372,975 |
| Jan 13, 2025 | 794.40 | 805.34 | 783.61 | 797.48 | 797.48 | -0.30% | 3,683,849 |
| Jan 10, 2025 | 791.93 | 800.00 | 784.86 | 799.90 | 799.90 | 1.61% | 3,973,129 |
| Jan 8, 2025 | 773.83 | 792.56 | 770.67 | 787.22 | 787.22 | 1.80% | 3,478,440 |
| Jan 7, 2025 | 764.90 | 783.96 | 761.62 | 773.29 | 773.29 | 1.07% | 3,576,092 |
| Jan 6, 2025 | 783.72 | 784.77 | 763.35 | 765.10 | 765.10 | -2.16% | 3,991,077 |
| Jan 3, 2025 | 778.17 | 785.84 | 775.53 | 781.98 | 781.98 | 0.50% | 1,799,992 |
| Jan 2, 2025 | 780.59 | 787.00 | 771.77 | 778.07 | 778.07 | 0.79% | 1,941,191 |
| Dec 31, 2024 | 771.00 | 773.91 | 764.30 | 772.00 | 772.00 | -0.24% | 2,327,004 |
| Dec 30, 2024 | 777.92 | 779.76 | 771.00 | 773.84 | 773.84 | -1.19% | 1,719,073 |
| Dec 27, 2024 | 790.00 | 793.30 | 779.22 | 783.17 | 783.17 | -1.38% | 2,096,535 |
| Dec 26, 2024 | 794.12 | 803.91 | 791.50 | 794.14 | 794.14 | -0.19% | 1,274,993 |
| Dec 24, 2024 | 791.37 | 797.75 | 787.10 | 795.67 | 795.67 | -0.08% | 1,165,383 |
| Dec 23, 2024 | 785.17 | 799.36 | 773.07 | 796.28 | 796.28 | 3.71% | 3,622,297 |
| Dec 20, 2024 | 811.35 | 811.35 | 766.61 | 767.76 | 767.76 | 1.35% | 9,942,293 |
| Dec 19, 2024 | 765.10 | 772.97 | 752.40 | 757.54 | 757.54 | -0.94% | 4,036,350 |
| Dec 18, 2024 | 775.00 | 779.00 | 762.50 | 764.71 | 764.71 | -1.79% | 3,354,209 |
| Dec 17, 2024 | 777.86 | 788.00 | 772.43 | 778.62 | 778.62 | -0.05% | 3,924,764 |
| Dec 16, 2024 | 792.00 | 799.78 | 775.25 | 779.00 | 779.00 | -1.28% | 3,426,211 |
| Dec 13, 2024 | 777.13 | 794.25 | 772.99 | 789.12 | 789.12 | 0.87% | 3,059,403 |
| Dec 12, 2024 | 796.73 | 801.84 | 778.39 | 782.35 | 782.35 | -1.72% | 2,823,840 |
| Dec 11, 2024 | 795.25 | 799.50 | 786.37 | 796.03 | 796.03 | -0.44% | 3,510,878 |
| Dec 10, 2024 | 809.27 | 814.00 | 797.00 | 799.58 | 799.58 | -0.50% | 2,695,247 |
| Dec 9, 2024 | 823.70 | 823.70 | 801.28 | 803.58 | 803.58 | -2.80% | 3,175,956 |
| Dec 6, 2024 | 827.68 | 841.00 | 825.69 | 826.71 | 826.71 | 0.13% | 3,047,127 |
| Dec 5, 2024 | 827.78 | 831.13 | 817.46 | 825.62 | 825.62 | -0.51% | 2,423,388 |
| Dec 4, 2024 | 828.10 | 846.46 | 820.50 | 829.84 | 829.84 | 2.03% | 3,871,090 |
| Dec 3, 2024 | 802.93 | 817.13 | 801.61 | 813.33 | 813.33 | 1.69% | 2,782,067 |
| Dec 2, 2024 | 798.11 | 805.35 | 795.22 | 799.80 | 799.80 | 0.56% | 2,895,629 |
| Nov 29, 2024 | 791.33 | 800.33 | 789.33 | 795.35 | 795.35 | 0.91% | 2,206,918 |
| Nov 27, 2024 | 788.12 | 794.83 | 780.30 | 788.19 | 788.19 | -0.14% | 2,714,656 |
| Nov 26, 2024 | 785.20 | 807.00 | 773.95 | 789.32 | 789.32 | 4.55% | 6,622,610 |
| Nov 25, 2024 | 750.00 | 755.00 | 740.01 | 755.00 | 755.00 | 0.93% | 5,690,465 |
| Nov 22, 2024 | 757.05 | 761.28 | 745.08 | 748.01 | 748.01 | -0.25% | 4,015,450 |
| Nov 21, 2024 | 746.12 | 753.00 | 735.00 | 749.92 | 749.92 | -0.46% | 4,143,204 |
| Nov 20, 2024 | 735.79 | 757.37 | 735.46 | 753.41 | 753.41 | 3.25% | 5,158,855 |
| Nov 19, 2024 | 716.31 | 730.00 | 712.42 | 729.73 | 729.73 | 0.35% | 5,832,480 |
| Nov 18, 2024 | 733.19 | 734.00 | 711.40 | 727.20 | 727.20 | -2.55% | 9,154,351 |
| Nov 15, 2024 | 775.19 | 777.98 | 744.20 | 746.20 | 746.20 | -5.09% | 7,334,562 |
| Nov 14, 2024 | 809.19 | 809.19 | 783.51 | 786.23 | 784.86 | -3.15% | 3,998,847 |
| Nov 13, 2024 | 820.32 | 829.11 | 811.29 | 811.81 | 810.40 | -0.86% | 3,059,268 |
| Nov 12, 2024 | 830.20 | 833.99 | 810.72 | 818.86 | 817.44 | -1.63% | 3,378,563 |
| Nov 11, 2024 | 831.30 | 844.00 | 824.63 | 832.44 | 830.99 | 0.11% | 3,342,750 |
| Nov 8, 2024 | 803.50 | 847.27 | 801.26 | 831.54 | 830.09 | 4.27% | 7,212,870 |
| Nov 7, 2024 | 784.65 | 802.55 | 778.19 | 797.45 | 796.06 | 2.71% | 4,557,575 |
| Nov 6, 2024 | 817.33 | 820.73 | 767.61 | 776.38 | 775.03 | -3.68% | 8,257,862 |
| Nov 5, 2024 | 803.83 | 809.21 | 797.49 | 806.06 | 804.66 | -0.01% | 3,733,279 |
| Nov 4, 2024 | 805.00 | 820.19 | 803.68 | 806.14 | 804.74 | -1.56% | 3,918,122 |
| Nov 1, 2024 | 828.00 | 833.00 | 816.73 | 818.93 | 817.51 | -1.30% | 5,266,277 |
| Oct 31, 2024 | 836.51 | 853.50 | 825.24 | 829.74 | 828.30 | -2.02% | 6,582,820 |
| Oct 30, 2024 | 798.50 | 860.50 | 769.00 | 846.83 | 845.36 | -6.28% | 18,257,230 |
| Oct 29, 2024 | 898.21 | 907.98 | 898.21 | 903.58 | 902.01 | 0.89% | 3,187,510 |
| Oct 28, 2024 | 894.87 | 898.21 | 890.78 | 895.59 | 894.03 | 0.32% | 2,084,102 |
| Oct 25, 2024 | 899.73 | 900.96 | 889.45 | 892.70 | 891.15 | 0.15% | 2,228,327 |
| Oct 24, 2024 | 898.33 | 900.00 | 888.28 | 891.32 | 889.77 | -1.32% | 1,797,145 |
| Oct 23, 2024 | 905.62 | 907.95 | 891.73 | 903.25 | 901.68 | -0.65% | 2,646,589 |
| Oct 22, 2024 | 901.68 | 911.12 | 900.20 | 909.15 | 907.57 | 0.33% | 1,391,776 |
| Oct 21, 2024 | 917.98 | 918.86 | 904.56 | 906.13 | 904.55 | -1.29% | 1,592,229 |
| Oct 18, 2024 | 917.18 | 920.92 | 905.62 | 917.97 | 916.37 | 0.09% | 2,286,912 |
| Oct 17, 2024 | 921.00 | 930.51 | 916.04 | 917.12 | 915.53 | 0.08% | 2,191,188 |
| Oct 16, 2024 | 910.03 | 917.81 | 897.84 | 916.42 | 914.83 | 0.34% | 1,645,364 |
| Oct 15, 2024 | 924.44 | 926.52 | 907.80 | 913.32 | 911.73 | -1.74% | 2,284,189 |
| Oct 14, 2024 | 936.00 | 937.00 | 926.00 | 929.51 | 927.89 | -0.27% | 1,550,385 |
| Oct 11, 2024 | 916.04 | 932.24 | 911.19 | 932.06 | 930.44 | 2.35% | 2,293,874 |
| Oct 10, 2024 | 920.00 | 922.00 | 905.15 | 910.69 | 909.11 | -0.98% | 1,682,053 |
| Oct 9, 2024 | 916.29 | 921.35 | 912.00 | 919.74 | 918.14 | 0.66% | 1,820,128 |
| Oct 8, 2024 | 903.00 | 921.97 | 902.23 | 913.72 | 912.13 | 1.71% | 2,200,027 |
| Oct 7, 2024 | 890.51 | 905.28 | 889.57 | 898.40 | 896.84 | 1.27% | 2,915,667 |
| Oct 4, 2024 | 885.91 | 888.97 | 876.89 | 887.16 | 885.62 | 0.18% | 1,971,436 |
| Oct 3, 2024 | 889.54 | 892.00 | 880.88 | 885.55 | 884.01 | -0.62% | 1,974,677 |
| Oct 2, 2024 | 880.00 | 893.35 | 878.70 | 891.07 | 889.52 | 0.75% | 1,751,600 |
| Oct 1, 2024 | 888.83 | 891.27 | 878.87 | 884.48 | 882.94 | -0.16% | 2,455,232 |
| Sep 30, 2024 | 864.52 | 887.43 | 858.81 | 885.94 | 884.40 | 0.93% | 3,246,793 |
| Sep 27, 2024 | 893.62 | 901.21 | 875.61 | 877.79 | 876.26 | -3.47% | 4,377,346 |
| Sep 26, 2024 | 920.26 | 921.85 | 905.30 | 909.32 | 907.74 | -1.65% | 2,692,979 |
| Sep 25, 2024 | 931.79 | 939.30 | 921.19 | 924.56 | 922.95 | 0.01% | 1,805,080 |
| Sep 24, 2024 | 922.12 | 925.68 | 909.20 | 924.43 | 922.82 | 0.64% | 2,767,434 |
| Sep 23, 2024 | 921.00 | 922.00 | 909.45 | 918.52 | 916.92 | -0.32% | 2,291,963 |
| Sep 20, 2024 | 921.99 | 939.86 | 913.20 | 921.49 | 919.89 | 0.70% | 9,921,754 |
| Sep 19, 2024 | 912.85 | 916.81 | 903.86 | 915.04 | 913.45 | 1.11% | 2,446,531 |
| Sep 18, 2024 | 906.31 | 915.50 | 903.46 | 904.97 | 903.40 | -0.13% | 1,776,976 |
| Sep 17, 2024 | 921.50 | 921.50 | 902.30 | 906.18 | 904.60 | -1.88% | 2,248,019 |
| Sep 16, 2024 | 931.13 | 932.61 | 920.43 | 923.54 | 921.93 | -0.02% | 1,760,296 |
| Sep 13, 2024 | 937.01 | 942.35 | 922.10 | 923.71 | 922.10 | -1.21% | 2,045,356 |
| Sep 12, 2024 | 924.31 | 937.62 | 918.63 | 935.02 | 933.39 | 1.53% | 2,511,788 |
| Sep 11, 2024 | 902.15 | 921.54 | 897.20 | 920.89 | 919.29 | 2.18% | 2,721,114 |
| Sep 10, 2024 | 914.11 | 915.11 | 895.00 | 901.25 | 899.68 | -0.77% | 1,930,385 |
| Sep 9, 2024 | 912.57 | 915.43 | 895.92 | 908.27 | 906.69 | 0.62% | 2,405,908 |
| Sep 6, 2024 | 917.76 | 927.90 | 893.00 | 902.71 | 901.14 | -1.10% | 3,439,999 |
| Sep 5, 2024 | 941.16 | 943.00 | 906.17 | 912.75 | 911.16 | -3.55% | 3,201,148 |
| Sep 4, 2024 | 949.75 | 954.00 | 938.01 | 946.31 | 944.66 | -1.07% | 1,877,534 |
| Sep 3, 2024 | 957.77 | 969.65 | 951.58 | 956.53 | 954.87 | -0.36% | 2,529,442 |
| Aug 30, 2024 | 945.00 | 961.00 | 940.51 | 960.02 | 958.35 | 2.11% | 2,555,073 |
| Aug 29, 2024 | 955.00 | 957.52 | 936.00 | 940.20 | 938.57 | -0.92% | 1,762,847 |
| Aug 28, 2024 | 954.15 | 958.34 | 943.26 | 948.94 | 947.29 | -0.58% | 1,701,760 |
| Aug 27, 2024 | 952.50 | 972.48 | 949.95 | 954.48 | 952.82 | 0.42% | 2,912,853 |