Eli Lilly and Company (LLY)
NYSE: LLY · Real-Time Price · USD
1,185.71
-6.23 (-0.52%)
At close: Aug 7, 2026, 4:00 PM EDT
1,185.85
+0.14 (0.01%)
After-hours: Aug 7, 2026, 7:59 PM EDT
Eli Lilly Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1,188.00 | 1,196.80 | 1,161.20 | 1,185.71 | 1,185.71 | -0.52% | 2,493,562 |
| Aug 6, 2026 | 1,196.55 | 1,230.88 | 1,173.50 | 1,191.94 | 1,191.94 | 1.89% | 3,040,605 |
| Aug 5, 2026 | 1,174.00 | 1,216.94 | 1,138.43 | 1,169.86 | 1,169.86 | 4.86% | 6,399,806 |
| Aug 4, 2026 | 1,117.38 | 1,135.83 | 1,109.16 | 1,115.68 | 1,115.68 | -0.51% | 4,051,460 |
| Aug 3, 2026 | 1,152.00 | 1,161.94 | 1,109.15 | 1,121.36 | 1,121.36 | -2.39% | 2,909,930 |
| Jul 31, 2026 | 1,148.51 | 1,150.63 | 1,119.00 | 1,148.84 | 1,148.84 | -0.53% | 2,873,652 |
| Jul 30, 2026 | 1,174.03 | 1,186.65 | 1,153.14 | 1,154.97 | 1,154.97 | -4.55% | 3,009,452 |
| Jul 29, 2026 | 1,215.18 | 1,229.19 | 1,204.80 | 1,210.02 | 1,210.02 | -0.87% | 2,044,928 |
| Jul 28, 2026 | 1,217.60 | 1,232.00 | 1,205.01 | 1,220.66 | 1,220.66 | 1.93% | 2,370,737 |
| Jul 27, 2026 | 1,201.00 | 1,205.05 | 1,183.45 | 1,197.53 | 1,197.53 | 0.13% | 1,585,472 |
| Jul 24, 2026 | 1,194.35 | 1,206.94 | 1,187.50 | 1,196.03 | 1,196.03 | 0.86% | 1,975,320 |
| Jul 23, 2026 | 1,146.62 | 1,189.59 | 1,141.78 | 1,185.87 | 1,185.87 | 1.97% | 1,902,142 |
| Jul 22, 2026 | 1,173.91 | 1,175.00 | 1,153.50 | 1,163.01 | 1,163.01 | -1.05% | 1,550,025 |
| Jul 21, 2026 | 1,143.00 | 1,177.58 | 1,139.00 | 1,175.41 | 1,175.41 | 2.49% | 1,892,835 |
| Jul 20, 2026 | 1,179.65 | 1,187.12 | 1,144.43 | 1,146.90 | 1,146.90 | -2.73% | 2,575,506 |
| Jul 17, 2026 | 1,159.45 | 1,187.95 | 1,151.01 | 1,179.11 | 1,179.11 | 0.85% | 2,718,644 |
| Jul 16, 2026 | 1,162.27 | 1,189.07 | 1,141.20 | 1,169.17 | 1,169.17 | 1.08% | 2,776,653 |
| Jul 15, 2026 | 1,145.50 | 1,160.82 | 1,134.40 | 1,156.63 | 1,156.63 | 0.35% | 2,536,210 |
| Jul 14, 2026 | 1,166.01 | 1,166.01 | 1,140.74 | 1,152.54 | 1,152.54 | -2.48% | 2,630,622 |
| Jul 13, 2026 | 1,180.11 | 1,196.29 | 1,166.01 | 1,181.87 | 1,181.87 | -0.56% | 2,038,004 |
| Jul 10, 2026 | 1,210.31 | 1,212.96 | 1,178.32 | 1,188.58 | 1,188.58 | -2.33% | 1,977,496 |
| Jul 9, 2026 | 1,211.64 | 1,230.00 | 1,200.37 | 1,216.95 | 1,216.95 | 0.09% | 2,067,600 |
| Jul 8, 2026 | 1,221.10 | 1,241.89 | 1,204.16 | 1,215.83 | 1,215.83 | -1.60% | 2,596,812 |
| Jul 7, 2026 | 1,232.88 | 1,249.45 | 1,222.77 | 1,235.56 | 1,235.56 | 2.96% | 2,855,111 |
| Jul 6, 2026 | 1,208.00 | 1,213.79 | 1,183.34 | 1,200.06 | 1,200.06 | -1.14% | 2,314,784 |
| Jul 2, 2026 | 1,193.01 | 1,232.00 | 1,180.30 | 1,213.91 | 1,213.91 | 1.86% | 3,245,138 |
| Jul 1, 2026 | 1,217.51 | 1,217.51 | 1,173.93 | 1,191.74 | 1,191.74 | -0.64% | 2,630,460 |
| Jun 30, 2026 | 1,228.88 | 1,230.05 | 1,190.20 | 1,199.43 | 1,199.43 | -2.48% | 3,698,214 |
| Jun 29, 2026 | 1,222.78 | 1,238.00 | 1,203.14 | 1,229.93 | 1,229.93 | 1.81% | 3,651,260 |
| Jun 26, 2026 | 1,128.80 | 1,215.76 | 1,128.00 | 1,208.12 | 1,208.12 | 7.13% | 7,641,013 |
| Jun 25, 2026 | 1,126.99 | 1,145.43 | 1,114.00 | 1,127.69 | 1,127.69 | 0.93% | 2,752,320 |
| Jun 24, 2026 | 1,129.41 | 1,135.14 | 1,100.98 | 1,117.26 | 1,117.26 | 0.92% | 2,832,118 |
| Jun 23, 2026 | 1,117.00 | 1,122.02 | 1,079.22 | 1,107.08 | 1,107.08 | 0.45% | 3,297,823 |
| Jun 22, 2026 | 1,112.24 | 1,119.45 | 1,093.15 | 1,102.08 | 1,102.08 | 0.32% | 3,010,162 |
| Jun 18, 2026 | 1,120.49 | 1,122.33 | 1,088.66 | 1,098.57 | 1,098.57 | -1.21% | 4,355,136 |
| Jun 17, 2026 | 1,116.70 | 1,121.49 | 1,104.90 | 1,112.00 | 1,112.00 | -0.94% | 2,379,932 |
| Jun 16, 2026 | 1,138.82 | 1,146.69 | 1,115.50 | 1,122.50 | 1,122.50 | -0.61% | 2,257,597 |
| Jun 15, 2026 | 1,134.00 | 1,137.49 | 1,112.01 | 1,129.35 | 1,129.35 | -0.32% | 3,147,255 |
| Jun 12, 2026 | 1,165.00 | 1,169.99 | 1,132.81 | 1,133.00 | 1,133.00 | -2.41% | 2,403,145 |
| Jun 11, 2026 | 1,139.71 | 1,170.12 | 1,125.64 | 1,160.95 | 1,160.95 | 2.16% | 2,750,999 |
| Jun 10, 2026 | 1,152.50 | 1,166.42 | 1,133.53 | 1,136.37 | 1,136.37 | -0.73% | 2,555,597 |
| Jun 9, 2026 | 1,165.00 | 1,174.60 | 1,137.75 | 1,144.68 | 1,144.68 | -0.39% | 3,722,660 |
| Jun 8, 2026 | 1,159.00 | 1,182.73 | 1,143.60 | 1,149.15 | 1,149.15 | 1.57% | 4,440,495 |
| Jun 5, 2026 | 1,142.97 | 1,166.29 | 1,131.03 | 1,131.42 | 1,131.42 | 0.55% | 4,067,397 |
| Jun 4, 2026 | 1,108.60 | 1,140.46 | 1,101.62 | 1,125.27 | 1,125.27 | 4.31% | 3,763,297 |
| Jun 3, 2026 | 1,059.50 | 1,093.28 | 1,053.51 | 1,078.78 | 1,078.78 | 1.37% | 2,579,623 |
| Jun 2, 2026 | 1,067.37 | 1,078.22 | 1,052.15 | 1,064.15 | 1,064.15 | -1.67% | 2,324,953 |
| Jun 1, 2026 | 1,095.00 | 1,106.17 | 1,071.60 | 1,082.20 | 1,082.20 | -2.06% | 2,648,167 |
| May 29, 2026 | 1,127.00 | 1,132.66 | 1,089.01 | 1,105.00 | 1,105.00 | -1.93% | 4,407,881 |
| May 28, 2026 | 1,096.64 | 1,149.10 | 1,092.01 | 1,126.80 | 1,126.80 | 4.05% | 4,580,717 |