Eli Lilly and Company (LLY)
NYSE: LLY · Real-Time Price · USD
802.83
-16.55 (-2.02%)
At close: Oct 17, 2025, 4:00 PM EDT
803.71
+0.88 (0.11%)
After-hours: Oct 17, 2025, 7:59 PM EDT
Eli Lilly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 788.96 | 804.44 | 783.85 | 802.83 | 802.83 | -2.02% | 3,935,614 |
| Oct 16, 2025 | 825.07 | 834.70 | 815.37 | 819.38 | 819.38 | -0.87% | 2,272,909 |
| Oct 15, 2025 | 812.50 | 830.19 | 808.58 | 826.57 | 826.57 | 1.75% | 2,355,840 |
| Oct 14, 2025 | 822.09 | 822.09 | 806.00 | 812.35 | 812.35 | -0.86% | 1,928,371 |
| Oct 13, 2025 | 832.68 | 835.32 | 817.35 | 819.40 | 819.40 | -1.69% | 2,167,468 |
| Oct 10, 2025 | 858.00 | 864.35 | 830.11 | 833.49 | 833.49 | -2.56% | 3,430,964 |
| Oct 9, 2025 | 851.69 | 860.25 | 845.70 | 855.35 | 855.35 | 1.14% | 3,071,666 |
| Oct 8, 2025 | 850.00 | 856.00 | 844.99 | 845.72 | 845.72 | 0.25% | 2,180,943 |
| Oct 7, 2025 | 845.00 | 848.54 | 836.58 | 843.63 | 843.63 | -0.17% | 2,610,798 |
| Oct 6, 2025 | 839.95 | 856.57 | 838.66 | 845.05 | 845.05 | 0.62% | 3,651,387 |
| Oct 3, 2025 | 824.94 | 848.13 | 816.10 | 839.87 | 839.87 | 2.44% | 5,088,509 |
| Oct 2, 2025 | 814.36 | 834.46 | 812.81 | 819.85 | 819.85 | -0.67% | 4,291,766 |
| Oct 1, 2025 | 763.30 | 833.30 | 763.30 | 825.42 | 825.42 | 8.18% | 10,124,466 |
| Sep 30, 2025 | 726.96 | 766.35 | 725.31 | 763.00 | 763.00 | 5.02% | 6,234,280 |
| Sep 29, 2025 | 725.55 | 727.86 | 716.08 | 726.51 | 726.51 | 0.27% | 3,309,245 |
| Sep 26, 2025 | 724.12 | 729.00 | 717.08 | 724.54 | 724.54 | 1.39% | 3,559,673 |
| Sep 25, 2025 | 737.67 | 740.00 | 712.05 | 714.59 | 714.59 | -3.67% | 5,136,364 |
| Sep 24, 2025 | 745.99 | 746.94 | 736.16 | 741.85 | 741.85 | -0.69% | 2,243,014 |
| Sep 23, 2025 | 750.57 | 753.00 | 743.17 | 746.98 | 746.98 | -1.06% | 2,910,123 |
| Sep 22, 2025 | 748.56 | 762.04 | 746.27 | 754.95 | 754.95 | 0.39% | 2,527,396 |
| Sep 19, 2025 | 765.00 | 765.00 | 749.20 | 751.99 | 751.99 | -1.43% | 7,349,452 |
| Sep 18, 2025 | 761.38 | 772.54 | 759.01 | 762.93 | 762.93 | 0.37% | 3,463,976 |
| Sep 17, 2025 | 761.49 | 776.96 | 756.34 | 760.13 | 760.13 | -0.60% | 3,471,175 |
| Sep 16, 2025 | 745.41 | 770.38 | 744.54 | 764.71 | 764.71 | 2.21% | 3,881,298 |
| Sep 15, 2025 | 753.07 | 756.34 | 742.11 | 748.19 | 748.19 | -0.95% | 2,790,856 |
| Sep 12, 2025 | 760.17 | 761.60 | 748.00 | 755.39 | 755.39 | -0.12% | 2,198,276 |
| Sep 11, 2025 | 752.48 | 761.13 | 750.37 | 756.28 | 756.28 | 0.22% | 2,197,534 |
| Sep 10, 2025 | 748.09 | 755.80 | 742.49 | 754.62 | 754.62 | 0.53% | 2,477,423 |
| Sep 9, 2025 | 734.18 | 752.84 | 733.87 | 750.61 | 750.61 | 1.62% | 2,986,919 |
| Sep 8, 2025 | 729.71 | 742.70 | 719.22 | 738.64 | 738.64 | 1.57% | 4,534,603 |
| Sep 5, 2025 | 744.70 | 744.70 | 722.57 | 727.21 | 727.21 | -2.11% | 3,958,249 |
| Sep 4, 2025 | 736.32 | 747.00 | 735.33 | 742.91 | 742.91 | 0.69% | 2,423,422 |
| Sep 3, 2025 | 732.02 | 737.83 | 729.02 | 737.83 | 737.83 | 0.36% | 2,218,818 |
| Sep 2, 2025 | 727.99 | 737.14 | 723.64 | 735.19 | 735.19 | 0.36% | 3,222,500 |
| Aug 29, 2025 | 732.32 | 737.42 | 728.50 | 732.58 | 732.58 | 0.08% | 2,551,151 |
| Aug 28, 2025 | 735.80 | 738.59 | 726.34 | 731.96 | 731.96 | -0.30% | 3,116,995 |
| 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 |