Eli Lilly and Company (LLY)
NYSE: LLY · Real-Time Price · USD
822.51
+0.84 (0.10%)
At close: Mar 28, 2025, 4:00 PM
815.45
-7.06 (-0.86%)
After-hours: Mar 28, 2025, 7:57 PM EDT
Eli Lilly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 820.00 | 829.78 | 817.43 | 822.51 | 822.51 | 0.10% | 2,125,058 |
| Mar 27, 2025 | 822.82 | 826.77 | 815.29 | 821.67 | 821.67 | -0.62% | 2,128,215 |
| Mar 26, 2025 | 845.69 | 851.41 | 826.40 | 826.76 | 826.76 | -3.00% | 2,564,074 |
| Mar 25, 2025 | 869.55 | 874.92 | 847.92 | 852.35 | 852.35 | -1.45% | 2,670,595 |
| Mar 24, 2025 | 845.32 | 866.87 | 837.76 | 864.90 | 864.90 | 3.26% | 3,102,378 |
| Mar 21, 2025 | 837.80 | 850.43 | 825.32 | 837.57 | 837.57 | -0.59% | 5,963,841 |
| Mar 20, 2025 | 839.03 | 854.39 | 832.47 | 842.57 | 842.57 | 0.66% | 4,402,727 |
| Mar 19, 2025 | 821.72 | 842.13 | 819.50 | 837.01 | 837.01 | 1.76% | 3,790,546 |
| Mar 18, 2025 | 833.42 | 836.29 | 812.62 | 822.51 | 822.51 | -0.27% | 2,355,028 |
| Mar 17, 2025 | 816.95 | 829.00 | 814.57 | 824.76 | 824.76 | 1.39% | 2,546,593 |
| Mar 14, 2025 | 803.11 | 815.21 | 800.00 | 813.48 | 813.48 | 1.48% | 3,102,321 |
| Mar 13, 2025 | 818.24 | 821.11 | 795.38 | 801.65 | 801.65 | -2.46% | 3,566,282 |
| Mar 12, 2025 | 814.95 | 834.65 | 813.26 | 821.86 | 821.86 | -0.27% | 3,014,828 |
| Mar 11, 2025 | 827.20 | 832.35 | 811.64 | 824.06 | 824.06 | -0.69% | 3,796,512 |
| Mar 10, 2025 | 853.91 | 863.19 | 825.78 | 829.76 | 829.76 | -4.58% | 5,941,462 |
| Mar 7, 2025 | 905.39 | 908.00 | 861.39 | 869.58 | 869.58 | -4.73% | 4,818,093 |
| Mar 6, 2025 | 920.42 | 931.38 | 898.28 | 912.76 | 912.76 | -1.82% | 3,273,078 |
| Mar 5, 2025 | 904.80 | 930.49 | 901.64 | 929.72 | 929.72 | 2.05% | 3,109,456 |
| Mar 4, 2025 | 922.24 | 929.16 | 902.79 | 911.06 | 911.06 | -2.01% | 3,343,495 |
| Mar 3, 2025 | 912.80 | 935.63 | 910.00 | 929.72 | 929.72 | 0.99% | 3,979,760 |
| Feb 28, 2025 | 901.84 | 921.22 | 892.61 | 920.63 | 920.63 | 1.71% | 4,071,129 |
| Feb 27, 2025 | 915.72 | 925.50 | 904.06 | 905.16 | 905.16 | -1.08% | 3,085,359 |
| Feb 26, 2025 | 898.37 | 922.43 | 896.60 | 915.01 | 915.01 | 1.46% | 3,032,835 |
| Feb 25, 2025 | 890.74 | 912.00 | 890.74 | 901.80 | 901.80 | 2.31% | 5,111,285 |
| Feb 24, 2025 | 879.29 | 893.11 | 870.02 | 881.40 | 881.40 | 0.88% | 3,017,053 |
| Feb 21, 2025 | 880.62 | 894.40 | 873.43 | 873.68 | 873.68 | 0.06% | 3,940,432 |
| Feb 20, 2025 | 866.84 | 880.32 | 864.00 | 873.12 | 873.12 | 0.70% | 2,990,281 |
| Feb 19, 2025 | 857.18 | 881.33 | 857.18 | 867.05 | 867.05 | 1.15% | 3,205,482 |
| Feb 18, 2025 | 856.42 | 862.73 | 851.36 | 857.20 | 857.20 | 1.53% | 4,289,381 |
| Feb 14, 2025 | 869.10 | 873.50 | 841.49 | 844.27 | 844.27 | -3.16% | 3,222,324 |
| Feb 13, 2025 | 877.07 | 883.50 | 867.80 | 871.86 | 870.31 | -0.13% | 2,472,948 |
| Feb 12, 2025 | 856.93 | 877.78 | 856.11 | 872.97 | 871.42 | 0.92% | 2,533,391 |
| Feb 11, 2025 | 867.03 | 874.19 | 860.50 | 865.00 | 863.47 | -0.45% | 1,944,467 |
| Feb 10, 2025 | 877.73 | 880.00 | 859.37 | 868.88 | 867.34 | -1.07% | 3,065,624 |
| Feb 7, 2025 | 876.53 | 889.36 | 869.62 | 878.31 | 876.75 | 0.91% | 4,426,107 |
| Feb 6, 2025 | 839.52 | 887.74 | 835.61 | 870.37 | 868.83 | 3.35% | 7,138,547 |
| Feb 5, 2025 | 835.15 | 846.90 | 831.06 | 842.18 | 840.69 | 1.95% | 4,578,885 |
| Feb 4, 2025 | 811.05 | 829.04 | 805.94 | 826.07 | 824.61 | 1.93% | 4,299,729 |
| Feb 3, 2025 | 804.27 | 817.96 | 801.75 | 810.43 | 808.99 | -0.08% | 2,808,849 |
| Jan 31, 2025 | 823.00 | 827.35 | 811.03 | 811.08 | 809.64 | -1.48% | 2,562,617 |
| Jan 30, 2025 | 808.41 | 824.62 | 805.00 | 823.23 | 821.77 | 2.38% | 2,642,984 |
| Jan 29, 2025 | 806.99 | 809.12 | 799.00 | 804.08 | 802.65 | -0.11% | 1,827,645 |
| Jan 28, 2025 | 807.24 | 816.15 | 800.11 | 804.99 | 803.56 | -0.39% | 2,808,766 |
| Jan 27, 2025 | 778.71 | 809.25 | 778.71 | 808.17 | 806.74 | 2.90% | 3,915,247 |
| Jan 24, 2025 | 761.95 | 789.29 | 760.49 | 785.41 | 784.02 | 2.45% | 4,170,616 |
| Jan 23, 2025 | 747.66 | 766.60 | 744.25 | 766.60 | 765.24 | 1.67% | 3,127,173 |
| Jan 22, 2025 | 745.58 | 760.37 | 739.05 | 753.98 | 752.64 | 1.57% | 3,737,751 |
| Jan 21, 2025 | 731.27 | 743.28 | 726.53 | 742.35 | 741.03 | 2.29% | 5,122,833 |
| Jan 17, 2025 | 747.83 | 755.28 | 725.01 | 725.72 | 724.43 | -4.21% | 5,560,101 |
| Jan 16, 2025 | 747.50 | 765.51 | 746.40 | 757.60 | 756.26 | 1.45% | 3,070,254 |