Skip to main content
logo
Eli Lilly and Company (LLY)
NYSE: LLY · Real-Time Price · USD
1,037.15
+13.01 (1.27%)
At close: Jan 30, 2026, 4:00 PM EST
1,036.53
-0.62 (-0.06%)
After-hours: Jan 30, 2026, 7:59 PM EST

Eli Lilly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20261,033.301,048.571,020.001,037.151,037.151.27%3,197,129
Jan 29, 20261,025.361,040.001,018.001,024.141,024.140.03%2,270,349
Jan 28, 20261,029.111,029.691,004.141,023.801,023.80-1.51%3,290,453
Jan 27, 20261,064.111,073.391,034.811,039.511,039.51-2.19%2,567,943
Jan 26, 20261,062.211,067.081,043.321,062.751,062.75-0.14%2,235,870
Jan 23, 20261,083.731,084.321,063.021,064.291,064.29-2.12%2,571,296
Jan 22, 20261,078.521,095.481,071.741,087.381,087.380.82%2,458,474
Jan 21, 20261,043.861,081.331,042.021,078.521,078.523.58%3,642,380
Jan 20, 20261,028.151,045.851,015.961,041.291,041.290.28%2,480,344
Jan 16, 20261,024.431,049.941,018.001,038.401,038.400.53%3,804,158
Jan 15, 20261,062.561,067.651,012.571,032.971,032.97-3.76%4,172,167
Jan 14, 20261,081.751,084.001,061.121,073.291,073.29-0.36%1,901,623
Jan 13, 20261,083.001,090.221,069.091,077.191,077.19-0.35%2,155,310
Jan 12, 20261,058.001,083.361,058.001,081.001,081.001.64%2,373,900
Jan 9, 20261,086.831,104.521,063.031,063.561,063.56-1.99%2,548,874
Jan 8, 20261,113.691,133.951,070.151,085.191,085.19-2.07%3,128,202
Jan 7, 20261,077.001,117.661,075.961,108.091,108.094.14%4,646,726
Jan 6, 20261,044.111,070.831,039.931,064.041,064.042.16%2,684,592
Jan 5, 20261,069.231,085.381,033.381,041.511,041.51-3.60%4,078,177
Jan 2, 20261,076.401,080.661,052.081,080.361,080.360.53%2,448,116
Dec 31, 20251,079.761,083.501,074.431,074.681,074.68-0.47%1,529,096
Dec 30, 20251,078.961,082.371,072.071,079.751,079.750.09%1,249,728
Dec 29, 20251,077.951,085.501,074.381,078.731,078.730.09%1,611,114
Dec 26, 20251,076.981,081.391,068.301,077.751,077.750.07%1,009,906
Dec 24, 20251,074.641,085.731,072.711,076.981,076.980.50%917,287
Dec 23, 20251,063.501,088.481,063.501,071.641,071.64-0.45%1,984,997
Dec 22, 20251,076.721,083.481,063.001,076.481,076.480.47%2,449,489
Dec 19, 20251,059.011,075.381,059.011,071.441,071.441.38%5,764,486
Dec 18, 20251,041.801,079.261,039.541,056.881,056.881.45%3,846,947
Dec 17, 20251,064.301,064.301,036.411,041.791,041.79-1.19%3,726,575
Dec 16, 20251,063.501,068.251,036.231,054.291,054.29-0.74%4,024,473
Dec 15, 20251,032.551,065.001,032.551,062.191,062.193.38%4,648,449
Dec 12, 20251,008.761,028.901,003.501,027.511,027.511.80%3,275,239
Dec 11, 20251,008.151,031.56987.001,009.381,009.381.58%4,516,960
Dec 10, 2025985.001,003.00977.12993.64993.641.16%2,966,270
Dec 9, 20251,002.841,012.00979.18982.22982.22-1.54%2,569,724
Dec 8, 20251,010.741,014.20988.88997.59997.59-1.26%3,088,557
Dec 5, 20251,023.841,027.391,004.001,010.311,010.31-0.41%2,502,066
Dec 4, 20251,032.631,032.631,007.181,014.491,014.49-1.85%3,854,911
Dec 3, 20251,046.391,051.481,022.321,033.561,033.56-1.20%3,447,003
Dec 2, 20251,052.571,068.181,040.361,046.121,046.12-1.11%3,279,960
Dec 1, 20251,074.381,084.151,055.001,057.891,057.89-1.63%3,070,153
Nov 28, 20251,096.721,099.051,067.691,075.471,075.47-2.61%2,732,168
Nov 26, 20251,102.001,111.991,098.101,104.341,104.34-0.50%3,093,673
Nov 25, 20251,075.831,111.111,073.251,109.941,109.943.72%4,181,487
Nov 24, 20251,056.771,075.721,049.381,070.161,070.160.99%5,497,189
Nov 21, 20251,041.001,066.651,038.001,059.701,059.701.57%4,266,704
Nov 20, 20251,045.501,057.001,038.251,043.291,043.29-0.60%3,135,742
Nov 19, 20251,029.641,055.591,026.251,049.601,049.601.90%3,571,220
Nov 18, 20251,014.011,040.731,014.011,030.051,030.050.82%3,430,529