Eli Lilly and Company (LLY)
NYSE: LLY · Real-Time Price · USD
767.76
+10.22 (1.35%)
Dec 20, 2024, 4:00 PM EST - Market closed
Eli Lilly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 811.35 | 811.35 | 766.61 | 767.76 | 767.76 | 1.35% | 9,465,535 |
| Dec 19, 2024 | 765.10 | 772.97 | 752.40 | 757.54 | 757.54 | -0.94% | 4,036,350 |
| Dec 18, 2024 | 775.00 | 779.00 | 762.50 | 764.71 | 764.71 | -1.79% | 3,354,209 |
| Dec 17, 2024 | 777.86 | 788.00 | 772.43 | 778.62 | 778.62 | -0.05% | 3,924,800 |
| Dec 16, 2024 | 792.00 | 799.78 | 775.25 | 779.00 | 779.00 | -1.28% | 3,426,211 |
| Dec 13, 2024 | 777.13 | 794.25 | 772.99 | 789.12 | 789.12 | 0.87% | 3,059,403 |
| Dec 12, 2024 | 796.73 | 801.84 | 778.39 | 782.35 | 782.35 | -1.72% | 2,823,840 |
| Dec 11, 2024 | 795.25 | 799.50 | 786.37 | 796.03 | 796.03 | -0.44% | 3,510,900 |
| Dec 10, 2024 | 809.27 | 814.00 | 797.00 | 799.58 | 799.58 | -0.50% | 2,695,247 |
| Dec 9, 2024 | 823.70 | 823.70 | 801.28 | 803.58 | 803.58 | -2.80% | 3,176,000 |
| Dec 6, 2024 | 827.68 | 841.00 | 825.69 | 826.71 | 826.71 | 0.13% | 3,047,127 |
| Dec 5, 2024 | 827.78 | 831.13 | 817.46 | 825.62 | 825.62 | -0.51% | 2,423,400 |
| Dec 4, 2024 | 828.10 | 846.46 | 820.50 | 829.84 | 829.84 | 2.03% | 3,871,100 |
| Dec 3, 2024 | 802.93 | 817.13 | 801.61 | 813.33 | 813.33 | 1.69% | 2,782,100 |
| Dec 2, 2024 | 798.11 | 805.35 | 795.22 | 799.80 | 799.80 | 0.56% | 2,895,629 |
| Nov 29, 2024 | 791.33 | 800.33 | 789.33 | 795.35 | 795.35 | 0.91% | 2,206,918 |
| Nov 27, 2024 | 788.12 | 794.83 | 780.30 | 788.19 | 788.19 | -0.14% | 2,714,700 |
| Nov 26, 2024 | 785.20 | 807.00 | 773.95 | 789.32 | 789.32 | 4.55% | 6,622,610 |
| Nov 25, 2024 | 750.00 | 755.00 | 740.01 | 755.00 | 755.00 | 0.93% | 5,690,500 |
| Nov 22, 2024 | 757.05 | 761.28 | 745.08 | 748.01 | 748.01 | -0.25% | 4,015,500 |
| Nov 21, 2024 | 746.12 | 753.00 | 735.00 | 749.92 | 749.92 | -0.46% | 4,143,204 |
| Nov 20, 2024 | 735.79 | 757.37 | 735.46 | 753.41 | 753.41 | 3.25% | 5,158,900 |
| Nov 19, 2024 | 716.31 | 730.00 | 712.42 | 729.73 | 729.73 | 0.35% | 5,832,500 |
| Nov 18, 2024 | 733.19 | 734.00 | 711.40 | 727.20 | 727.20 | -2.55% | 9,154,400 |
| Nov 15, 2024 | 775.19 | 777.98 | 744.20 | 746.20 | 746.20 | -5.09% | 7,334,600 |
| Nov 14, 2024 | 809.19 | 809.19 | 783.51 | 786.23 | 784.93 | -3.15% | 3,998,847 |
| Nov 13, 2024 | 820.32 | 829.11 | 811.29 | 811.81 | 810.47 | -0.86% | 3,059,300 |
| Nov 12, 2024 | 830.20 | 833.99 | 810.72 | 818.86 | 817.51 | -1.63% | 3,378,600 |
| Nov 11, 2024 | 831.30 | 844.00 | 824.63 | 832.44 | 831.06 | 0.11% | 3,342,800 |
| Nov 8, 2024 | 803.50 | 847.27 | 801.26 | 831.54 | 830.17 | 4.27% | 7,212,900 |
| Nov 7, 2024 | 784.65 | 802.55 | 778.19 | 797.45 | 796.13 | 2.71% | 4,557,600 |
| Nov 6, 2024 | 817.33 | 820.73 | 767.61 | 776.38 | 775.10 | -3.68% | 8,257,900 |
| Nov 5, 2024 | 803.83 | 809.21 | 797.49 | 806.06 | 804.73 | -0.01% | 3,733,300 |
| Nov 4, 2024 | 805.00 | 820.19 | 803.68 | 806.14 | 804.81 | -1.56% | 3,918,122 |
| Nov 1, 2024 | 828.00 | 833.00 | 816.73 | 818.93 | 817.58 | -1.30% | 5,266,300 |
| Oct 31, 2024 | 836.51 | 853.50 | 825.24 | 829.74 | 828.37 | -2.02% | 6,582,820 |
| Oct 30, 2024 | 798.50 | 860.50 | 769.00 | 846.83 | 845.43 | -6.28% | 18,257,230 |
| Oct 29, 2024 | 898.21 | 907.98 | 898.21 | 903.58 | 902.09 | 0.89% | 3,187,510 |
| Oct 28, 2024 | 894.87 | 898.21 | 890.78 | 895.59 | 894.11 | 0.32% | 2,084,102 |
| Oct 25, 2024 | 899.73 | 900.96 | 889.45 | 892.70 | 891.22 | 0.15% | 2,228,327 |
| Oct 24, 2024 | 898.33 | 900.00 | 888.28 | 891.32 | 889.85 | -1.32% | 1,797,145 |
| Oct 23, 2024 | 905.62 | 907.95 | 891.73 | 903.25 | 901.76 | -0.65% | 2,646,600 |
| Oct 22, 2024 | 901.68 | 911.12 | 900.20 | 909.15 | 907.65 | 0.33% | 1,391,800 |
| Oct 21, 2024 | 917.98 | 918.86 | 904.56 | 906.13 | 904.63 | -1.29% | 1,592,229 |
| Oct 18, 2024 | 917.18 | 920.92 | 905.62 | 917.97 | 916.45 | 0.09% | 2,286,912 |
| Oct 17, 2024 | 921.00 | 930.51 | 916.04 | 917.12 | 915.60 | 0.08% | 2,191,200 |
| Oct 16, 2024 | 910.03 | 917.81 | 897.84 | 916.42 | 914.90 | 0.34% | 1,645,400 |
| Oct 15, 2024 | 924.44 | 926.52 | 907.80 | 913.32 | 911.81 | -1.74% | 2,284,200 |
| Oct 14, 2024 | 936.00 | 937.00 | 926.00 | 929.51 | 927.97 | -0.27% | 1,550,400 |
| Oct 11, 2024 | 916.04 | 932.24 | 911.18 | 932.06 | 930.52 | 2.35% | 2,293,900 |
| Oct 10, 2024 | 920.00 | 922.00 | 905.15 | 910.69 | 909.18 | -0.98% | 1,682,100 |
| Oct 9, 2024 | 916.29 | 921.35 | 912.00 | 919.74 | 918.22 | 0.66% | 1,820,128 |
| Oct 8, 2024 | 903.00 | 921.97 | 902.23 | 913.72 | 912.21 | 1.71% | 2,200,027 |
| Oct 7, 2024 | 890.51 | 905.28 | 889.57 | 898.40 | 896.91 | 1.27% | 2,915,700 |
| Oct 4, 2024 | 885.91 | 888.97 | 876.89 | 887.16 | 885.69 | 0.18% | 1,971,436 |
| Oct 3, 2024 | 889.54 | 892.00 | 880.88 | 885.55 | 884.09 | -0.62% | 1,974,700 |
| Oct 2, 2024 | 880.00 | 893.35 | 878.70 | 891.07 | 889.60 | 0.75% | 1,751,600 |
| Oct 1, 2024 | 888.83 | 891.27 | 878.87 | 884.48 | 883.02 | -0.16% | 2,455,232 |
| Sep 30, 2024 | 864.52 | 887.43 | 858.81 | 885.94 | 884.48 | 0.93% | 3,246,793 |
| Sep 27, 2024 | 893.62 | 901.21 | 875.61 | 877.79 | 876.34 | -3.47% | 4,377,346 |
| Sep 26, 2024 | 920.26 | 921.85 | 905.30 | 909.32 | 907.82 | -1.65% | 2,693,000 |
| Sep 25, 2024 | 931.79 | 939.30 | 921.19 | 924.56 | 923.03 | 0.01% | 1,805,100 |
| Sep 24, 2024 | 922.12 | 925.68 | 909.20 | 924.43 | 922.90 | 0.64% | 2,767,434 |
| Sep 23, 2024 | 921.00 | 922.00 | 909.45 | 918.52 | 917.00 | -0.32% | 2,292,000 |
| Sep 20, 2024 | 921.99 | 939.86 | 913.20 | 921.49 | 919.97 | 0.70% | 9,921,800 |
| Sep 19, 2024 | 912.85 | 916.81 | 903.86 | 915.04 | 913.53 | 1.11% | 2,446,531 |
| Sep 18, 2024 | 906.31 | 915.50 | 903.46 | 904.97 | 903.47 | -0.13% | 1,777,000 |
| Sep 17, 2024 | 921.50 | 921.50 | 902.30 | 906.18 | 904.68 | -1.88% | 2,248,019 |
| Sep 16, 2024 | 931.13 | 932.61 | 920.43 | 923.54 | 922.01 | -0.02% | 1,760,300 |
| Sep 13, 2024 | 937.01 | 942.35 | 922.10 | 923.71 | 922.18 | -1.21% | 2,045,400 |
| Sep 12, 2024 | 924.31 | 937.62 | 918.63 | 935.02 | 933.47 | 1.53% | 2,511,800 |
| Sep 11, 2024 | 902.15 | 921.54 | 897.20 | 920.89 | 919.37 | 2.18% | 2,721,114 |
| Sep 10, 2024 | 914.11 | 915.11 | 895.00 | 901.25 | 899.76 | -0.77% | 1,930,400 |
| Sep 9, 2024 | 912.57 | 915.43 | 895.92 | 908.27 | 906.77 | 0.62% | 2,405,908 |
| Sep 6, 2024 | 917.76 | 927.90 | 893.00 | 902.71 | 901.22 | -1.10% | 3,440,000 |
| Sep 5, 2024 | 941.16 | 943.00 | 906.17 | 912.75 | 911.24 | -3.55% | 3,201,148 |
| Sep 4, 2024 | 949.75 | 954.00 | 938.01 | 946.31 | 944.75 | -1.07% | 1,891,700 |
| Sep 3, 2024 | 957.77 | 969.65 | 951.58 | 956.53 | 954.95 | -0.36% | 2,529,442 |
| Aug 30, 2024 | 945.00 | 961.00 | 940.51 | 960.02 | 958.43 | 2.11% | 2,555,100 |
| Aug 29, 2024 | 955.00 | 957.52 | 936.00 | 940.20 | 938.65 | -0.92% | 1,762,847 |
| Aug 28, 2024 | 954.15 | 958.34 | 943.26 | 948.94 | 947.37 | -0.58% | 1,701,800 |
| Aug 27, 2024 | 952.50 | 972.48 | 949.95 | 954.48 | 952.90 | 0.42% | 2,912,900 |
| Aug 26, 2024 | 949.20 | 955.00 | 942.77 | 950.53 | 948.96 | -0.23% | 2,166,043 |
| Aug 23, 2024 | 955.44 | 960.50 | 943.11 | 952.74 | 951.16 | -0.15% | 2,063,309 |
| Aug 22, 2024 | 951.98 | 972.53 | 948.14 | 954.17 | 952.59 | 0.23% | 3,183,727 |
| Aug 21, 2024 | 955.62 | 956.50 | 939.17 | 951.97 | 950.40 | 0.21% | 2,617,000 |
| Aug 20, 2024 | 932.10 | 967.00 | 930.51 | 949.97 | 948.40 | 3.05% | 4,961,500 |
| Aug 19, 2024 | 922.12 | 926.00 | 916.50 | 921.81 | 920.29 | -0.03% | 2,374,600 |
| Aug 16, 2024 | 928.39 | 936.30 | 919.39 | 922.12 | 920.60 | -1.02% | 2,364,900 |
| Aug 15, 2024 | 936.00 | 937.96 | 920.00 | 931.58 | 930.04 | -0.01% | 3,080,000 |
| Aug 14, 2024 | 910.00 | 934.38 | 903.79 | 931.68 | 928.84 | 2.60% | 3,562,910 |
| Aug 13, 2024 | 894.08 | 914.69 | 890.33 | 908.05 | 905.28 | 2.68% | 3,506,800 |
| Aug 12, 2024 | 904.21 | 904.72 | 883.00 | 884.38 | 881.69 | -0.82% | 4,206,100 |
| Aug 9, 2024 | 860.00 | 908.49 | 860.00 | 891.68 | 888.96 | 5.49% | 6,587,628 |
| Aug 8, 2024 | 875.00 | 877.78 | 825.24 | 845.31 | 842.73 | 9.48% | 9,434,900 |
| Aug 7, 2024 | 778.30 | 786.58 | 763.02 | 772.14 | 769.79 | -2.65% | 4,407,700 |
| Aug 6, 2024 | 789.14 | 806.27 | 785.00 | 793.18 | 790.76 | 2.31% | 3,437,600 |
| Aug 5, 2024 | 758.00 | 792.94 | 747.55 | 775.26 | 772.90 | -3.63% | 4,661,810 |
| Aug 2, 2024 | 816.67 | 820.19 | 787.02 | 804.46 | 802.01 | -3.36% | 3,515,933 |
| Aug 1, 2024 | 833.62 | 840.89 | 820.18 | 832.44 | 829.90 | 3.50% | 4,060,732 |