Eli Lilly and Company (LLY)
NYSE: LLY · Real-Time Price · USD
873.68
+0.56 (0.06%)
At close: Feb 21, 2025, 4:00 PM
872.29
-1.39 (-0.16%)
After-hours: Feb 21, 2025, 7:55 PM EST

Eli Lilly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025880.62894.40873.43873.68873.680.06%3,871,063
Feb 20, 2025866.84880.32864.00873.12873.120.70%2,990,281
Feb 19, 2025857.18881.33857.18867.05867.051.15%3,205,482
Feb 18, 2025856.42862.73851.36857.20857.201.53%4,289,381
Feb 14, 2025869.10873.50841.49844.27844.27-3.16%3,222,324
Feb 13, 2025877.07883.50867.80871.86870.31-0.13%2,472,948
Feb 12, 2025856.93877.78856.11872.97871.420.92%2,533,391
Feb 11, 2025867.03874.19860.50865.00863.47-0.45%1,944,467
Feb 10, 2025877.73880.00859.37868.88867.34-1.07%3,065,624
Feb 7, 2025876.53889.36869.62878.31876.750.91%4,426,107
Feb 6, 2025839.52887.74835.61870.37868.833.35%7,138,547
Feb 5, 2025835.15846.90831.06842.18840.691.95%4,578,885
Feb 4, 2025811.05829.04805.94826.07824.611.93%4,299,729
Feb 3, 2025804.27817.96801.75810.43808.99-0.08%2,808,849
Jan 31, 2025823.00827.35811.03811.08809.64-1.48%2,562,617
Jan 30, 2025808.41824.62805.00823.23821.772.38%2,642,984
Jan 29, 2025806.99809.12799.00804.08802.65-0.11%1,827,645
Jan 28, 2025807.24816.15800.11804.99803.56-0.39%2,808,766
Jan 27, 2025778.71809.25778.71808.17806.742.90%3,915,247
Jan 24, 2025761.95789.29760.49785.41784.022.45%4,170,616
Jan 23, 2025747.66766.60744.25766.60765.241.67%3,127,173
Jan 22, 2025745.58760.37739.05753.98752.641.57%3,737,751
Jan 21, 2025731.27743.28726.53742.35741.032.29%5,122,833
Jan 17, 2025747.83755.28725.01725.72724.43-4.21%5,560,101
Jan 16, 2025747.50765.51746.40757.60756.261.45%3,070,254
Jan 15, 2025749.00754.60735.27746.74745.420.25%5,736,908
Jan 14, 2025784.23784.23729.00744.91743.59-6.59%10,372,975
Jan 13, 2025794.40805.34783.61797.48796.07-0.30%3,683,849
Jan 10, 2025791.93800.00784.86799.90798.481.61%3,973,129
Jan 8, 2025773.83792.56770.67787.22785.821.80%3,478,440
Jan 7, 2025764.90783.96761.62773.29771.921.07%3,576,092
Jan 6, 2025783.72784.77763.35765.10763.74-2.16%3,991,077
Jan 3, 2025778.17785.84775.53781.98780.590.50%1,799,992
Jan 2, 2025780.59787.00771.77778.07776.690.79%1,941,191
Dec 31, 2024771.00773.91764.30772.00770.63-0.24%2,327,004
Dec 30, 2024777.92779.76771.00773.84772.47-1.19%1,719,073
Dec 27, 2024790.00793.30779.22783.17781.78-1.38%2,096,535
Dec 26, 2024794.12803.91791.50794.14792.73-0.19%1,274,993
Dec 24, 2024791.37797.75787.10795.67794.26-0.08%1,165,383
Dec 23, 2024785.17799.36773.07796.28794.873.71%3,622,297
Dec 20, 2024811.35811.35766.61767.76766.401.35%9,942,293
Dec 19, 2024765.10772.97752.40757.54756.20-0.94%4,036,350
Dec 18, 2024775.00779.00762.50764.71763.35-1.79%3,354,209
Dec 17, 2024777.86788.00772.43778.62777.24-0.05%3,924,764
Dec 16, 2024792.00799.78775.25779.00777.62-1.28%3,426,211
Dec 13, 2024777.13794.25772.99789.12787.720.87%3,059,403
Dec 12, 2024796.73801.84778.39782.35780.96-1.72%2,823,840
Dec 11, 2024795.25799.50786.37796.03794.62-0.44%3,510,878
Dec 10, 2024809.27814.00797.00799.58798.16-0.50%2,695,247
Dec 9, 2024823.70823.70801.28803.58802.16-2.80%3,175,956
Dec 6, 2024827.68841.00825.69826.71825.240.13%3,047,127
Dec 5, 2024827.78831.13817.46825.62824.16-0.51%2,423,388
Dec 4, 2024828.10846.46820.50829.84828.372.03%3,871,090
Dec 3, 2024802.93817.13801.61813.33811.891.69%2,782,067
Dec 2, 2024798.11805.35795.22799.80798.380.56%2,895,629
Nov 29, 2024791.33800.33789.33795.35793.940.91%2,206,918
Nov 27, 2024788.12794.83780.30788.19786.79-0.14%2,714,656
Nov 26, 2024785.20807.00773.95789.32787.924.55%6,622,610
Nov 25, 2024750.00755.00740.01755.00753.660.93%5,690,465
Nov 22, 2024757.05761.28745.08748.01746.68-0.25%4,015,450
Nov 21, 2024746.12753.00735.00749.92748.59-0.46%4,143,204
Nov 20, 2024735.79757.37735.46753.41752.073.25%5,158,855
Nov 19, 2024716.31730.00712.42729.73728.440.35%5,832,480
Nov 18, 2024733.19734.00711.40727.20725.91-2.55%9,154,351
Nov 15, 2024775.19777.98744.20746.20744.88-5.09%7,334,562
Nov 14, 2024809.19809.19783.51786.23783.47-3.15%3,998,847
Nov 13, 2024820.32829.11811.29811.81808.96-0.86%3,059,268
Nov 12, 2024830.20833.99810.72818.86815.99-1.63%3,378,563
Nov 11, 2024831.30844.00824.63832.44829.520.11%3,342,750
Nov 8, 2024803.50847.27801.26831.54828.624.27%7,212,870
Nov 7, 2024784.65802.55778.19797.45794.652.71%4,557,575
Nov 6, 2024817.33820.73767.61776.38773.66-3.68%8,257,862
Nov 5, 2024803.83809.21797.49806.06803.23-0.01%3,733,279
Nov 4, 2024805.00820.19803.68806.14803.31-1.56%3,918,122
Nov 1, 2024828.00833.00816.73818.93816.06-1.30%5,266,277
Oct 31, 2024836.51853.50825.24829.74826.83-2.02%6,582,820
Oct 30, 2024798.50860.50769.00846.83843.86-6.28%18,257,230
Oct 29, 2024898.21907.98898.21903.58900.410.89%3,187,510
Oct 28, 2024894.87898.21890.78895.59892.450.32%2,084,102
Oct 25, 2024899.73900.96889.45892.70889.570.15%2,228,327
Oct 24, 2024898.33900.00888.28891.32888.19-1.32%1,797,145
Oct 23, 2024905.62907.95891.73903.25900.08-0.65%2,646,589
Oct 22, 2024901.68911.12900.20909.15905.960.33%1,391,776
Oct 21, 2024917.98918.86904.56906.13902.95-1.29%1,592,229
Oct 18, 2024917.18920.92905.62917.97914.750.09%2,286,912
Oct 17, 2024921.00930.51916.04917.12913.900.08%2,191,188
Oct 16, 2024910.03917.81897.84916.42913.200.34%1,645,364
Oct 15, 2024924.44926.52907.80913.32910.12-1.74%2,284,189
Oct 14, 2024936.00937.00926.00929.51926.25-0.27%1,550,385
Oct 11, 2024916.04932.24911.19932.06928.792.35%2,293,874
Oct 10, 2024920.00922.00905.15910.69907.49-0.98%1,682,053
Oct 9, 2024916.29921.35912.00919.74916.510.66%1,820,128
Oct 8, 2024903.00921.97902.23913.72910.511.71%2,200,027
Oct 7, 2024890.51905.28889.57898.40895.251.27%2,915,667
Oct 4, 2024885.91888.97876.89887.16884.050.18%1,971,436
Oct 3, 2024889.54892.00880.88885.55882.44-0.62%1,974,677
Oct 2, 2024880.00893.35878.70891.07887.940.75%1,751,600
Oct 1, 2024888.83891.27878.87884.48881.38-0.16%2,455,232
Sep 30, 2024864.52887.43858.81885.94882.830.93%3,246,793
Sep 27, 2024893.62901.21875.61877.79874.71-3.47%4,377,346