Eli Lilly and Company (LLY)
NYSE: LLY · Real-Time Price · USD
753.41
+23.68 (3.25%)
At close: Nov 20, 2024, 4:00 PM
750.24
-3.17 (-0.42%)
Pre-market: Nov 21, 2024, 4:12 AM EST
Eli Lilly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 735.79 | 757.37 | 735.46 | 753.41 | 753.41 | 3.25% | 5,158,855 |
| Nov 19, 2024 | 716.31 | 730.00 | 712.42 | 729.73 | 729.73 | 0.35% | 5,832,480 |
| Nov 18, 2024 | 733.19 | 734.00 | 711.40 | 727.20 | 727.20 | -2.55% | 9,154,351 |
| Nov 15, 2024 | 775.19 | 777.98 | 744.20 | 746.20 | 746.20 | -5.09% | 7,334,562 |
| Nov 14, 2024 | 809.19 | 809.19 | 783.51 | 786.23 | 784.86 | -3.15% | 3,998,847 |
| Nov 13, 2024 | 820.32 | 829.11 | 811.29 | 811.81 | 810.40 | -0.86% | 3,059,268 |
| Nov 12, 2024 | 830.20 | 833.99 | 810.72 | 818.86 | 817.44 | -1.63% | 3,378,563 |
| Nov 11, 2024 | 831.30 | 844.00 | 824.63 | 832.44 | 830.99 | 0.11% | 3,342,750 |
| Nov 8, 2024 | 803.50 | 847.27 | 801.26 | 831.54 | 830.09 | 4.27% | 7,212,870 |
| Nov 7, 2024 | 784.65 | 802.55 | 778.19 | 797.45 | 796.06 | 2.71% | 4,557,575 |
| Nov 6, 2024 | 817.33 | 820.73 | 767.61 | 776.38 | 775.03 | -3.68% | 8,257,862 |
| Nov 5, 2024 | 803.83 | 809.21 | 797.49 | 806.06 | 804.66 | -0.01% | 3,733,279 |
| Nov 4, 2024 | 805.00 | 820.19 | 803.68 | 806.14 | 804.74 | -1.56% | 3,918,122 |
| Nov 1, 2024 | 828.00 | 833.00 | 816.73 | 818.93 | 817.51 | -1.30% | 5,266,277 |
| Oct 31, 2024 | 836.51 | 853.50 | 825.24 | 829.74 | 828.30 | -2.02% | 6,582,820 |
| Oct 30, 2024 | 798.50 | 860.50 | 769.00 | 846.83 | 845.36 | -6.28% | 18,257,230 |
| Oct 29, 2024 | 898.21 | 907.98 | 898.21 | 903.58 | 902.01 | 0.89% | 3,187,510 |
| Oct 28, 2024 | 894.87 | 898.21 | 890.78 | 895.59 | 894.03 | 0.32% | 2,084,102 |
| Oct 25, 2024 | 899.73 | 900.96 | 889.45 | 892.70 | 891.15 | 0.15% | 2,228,327 |
| Oct 24, 2024 | 898.33 | 900.00 | 888.28 | 891.32 | 889.77 | -1.32% | 1,797,145 |
| Oct 23, 2024 | 905.62 | 907.95 | 891.73 | 903.25 | 901.68 | -0.65% | 2,646,589 |
| Oct 22, 2024 | 901.68 | 911.12 | 900.20 | 909.15 | 907.57 | 0.33% | 1,391,776 |
| Oct 21, 2024 | 917.98 | 918.86 | 904.56 | 906.13 | 904.55 | -1.29% | 1,592,229 |
| Oct 18, 2024 | 917.18 | 920.92 | 905.62 | 917.97 | 916.37 | 0.09% | 2,286,912 |
| Oct 17, 2024 | 921.00 | 930.51 | 916.04 | 917.12 | 915.53 | 0.08% | 2,191,188 |
| Oct 16, 2024 | 910.03 | 917.81 | 897.84 | 916.42 | 914.83 | 0.34% | 1,645,364 |
| Oct 15, 2024 | 924.44 | 926.52 | 907.80 | 913.32 | 911.73 | -1.74% | 2,284,189 |
| Oct 14, 2024 | 936.00 | 937.00 | 926.00 | 929.51 | 927.89 | -0.27% | 1,550,385 |
| Oct 11, 2024 | 916.04 | 932.24 | 911.19 | 932.06 | 930.44 | 2.35% | 2,293,874 |
| Oct 10, 2024 | 920.00 | 922.00 | 905.15 | 910.69 | 909.11 | -0.98% | 1,682,053 |
| Oct 9, 2024 | 916.29 | 921.35 | 912.00 | 919.74 | 918.14 | 0.66% | 1,820,128 |
| Oct 8, 2024 | 903.00 | 921.97 | 902.23 | 913.72 | 912.13 | 1.71% | 2,200,027 |
| Oct 7, 2024 | 890.51 | 905.28 | 889.57 | 898.40 | 896.84 | 1.27% | 2,915,667 |
| Oct 4, 2024 | 885.91 | 888.97 | 876.89 | 887.16 | 885.62 | 0.18% | 1,971,436 |
| Oct 3, 2024 | 889.54 | 892.00 | 880.88 | 885.55 | 884.01 | -0.62% | 1,974,677 |
| Oct 2, 2024 | 880.00 | 893.35 | 878.70 | 891.07 | 889.52 | 0.75% | 1,751,600 |
| Oct 1, 2024 | 888.83 | 891.27 | 878.87 | 884.48 | 882.94 | -0.16% | 2,455,232 |
| Sep 30, 2024 | 864.52 | 887.43 | 858.81 | 885.94 | 884.40 | 0.93% | 3,246,793 |
| Sep 27, 2024 | 893.62 | 901.21 | 875.61 | 877.79 | 876.26 | -3.47% | 4,377,346 |
| Sep 26, 2024 | 920.26 | 921.85 | 905.30 | 909.32 | 907.74 | -1.65% | 2,692,979 |
| Sep 25, 2024 | 931.79 | 939.30 | 921.19 | 924.56 | 922.95 | 0.01% | 1,805,080 |
| Sep 24, 2024 | 922.12 | 925.68 | 909.20 | 924.43 | 922.82 | 0.64% | 2,767,434 |
| Sep 23, 2024 | 921.00 | 922.00 | 909.45 | 918.52 | 916.92 | -0.32% | 2,291,963 |
| Sep 20, 2024 | 921.99 | 939.86 | 913.20 | 921.49 | 919.89 | 0.70% | 9,921,754 |
| Sep 19, 2024 | 912.85 | 916.81 | 903.86 | 915.04 | 913.45 | 1.11% | 2,446,531 |
| Sep 18, 2024 | 906.31 | 915.50 | 903.46 | 904.97 | 903.40 | -0.13% | 1,776,976 |
| Sep 17, 2024 | 921.50 | 921.50 | 902.30 | 906.18 | 904.60 | -1.88% | 2,248,019 |
| Sep 16, 2024 | 931.13 | 932.61 | 920.43 | 923.54 | 921.93 | -0.02% | 1,760,296 |
| Sep 13, 2024 | 937.01 | 942.35 | 922.10 | 923.71 | 922.10 | -1.21% | 2,045,356 |
| Sep 12, 2024 | 924.31 | 937.62 | 918.63 | 935.02 | 933.39 | 1.53% | 2,511,788 |
| Sep 11, 2024 | 902.15 | 921.54 | 897.20 | 920.89 | 919.29 | 2.18% | 2,721,114 |
| Sep 10, 2024 | 914.11 | 915.11 | 895.00 | 901.25 | 899.68 | -0.77% | 1,930,385 |
| Sep 9, 2024 | 912.57 | 915.43 | 895.92 | 908.27 | 906.69 | 0.62% | 2,405,908 |
| Sep 6, 2024 | 917.76 | 927.90 | 893.00 | 902.71 | 901.14 | -1.10% | 3,439,999 |
| Sep 5, 2024 | 941.16 | 943.00 | 906.17 | 912.75 | 911.16 | -3.55% | 3,201,148 |
| Sep 4, 2024 | 949.75 | 954.00 | 938.01 | 946.31 | 944.66 | -1.07% | 1,877,534 |
| Sep 3, 2024 | 957.77 | 969.65 | 951.58 | 956.53 | 954.87 | -0.36% | 2,529,442 |
| Aug 30, 2024 | 945.00 | 961.00 | 940.51 | 960.02 | 958.35 | 2.11% | 2,555,073 |
| Aug 29, 2024 | 955.00 | 957.52 | 936.00 | 940.20 | 938.57 | -0.92% | 1,762,847 |
| Aug 28, 2024 | 954.15 | 958.34 | 943.26 | 948.94 | 947.29 | -0.58% | 1,701,760 |
| Aug 27, 2024 | 952.50 | 972.48 | 949.95 | 954.48 | 952.82 | 0.42% | 2,912,853 |
| Aug 26, 2024 | 949.20 | 955.00 | 942.77 | 950.53 | 948.88 | -0.23% | 2,166,043 |
| Aug 23, 2024 | 955.44 | 960.50 | 943.11 | 952.74 | 951.08 | -0.15% | 2,063,309 |
| Aug 22, 2024 | 951.98 | 972.53 | 948.14 | 954.17 | 952.51 | 0.23% | 3,183,727 |
| Aug 21, 2024 | 955.62 | 956.50 | 939.17 | 951.97 | 950.31 | 0.21% | 2,616,984 |
| Aug 20, 2024 | 932.10 | 967.00 | 930.51 | 949.97 | 948.32 | 3.05% | 4,961,498 |
| Aug 19, 2024 | 922.12 | 926.00 | 916.50 | 921.81 | 920.21 | -0.03% | 2,374,554 |
| Aug 16, 2024 | 928.39 | 936.30 | 919.39 | 922.12 | 920.52 | -1.02% | 2,364,894 |
| Aug 15, 2024 | 936.00 | 937.96 | 920.00 | 931.58 | 929.96 | -0.01% | 3,079,984 |
| Aug 14, 2024 | 910.00 | 934.38 | 903.79 | 931.68 | 928.76 | 2.60% | 3,562,910 |
| Aug 13, 2024 | 894.08 | 914.69 | 890.33 | 908.05 | 905.21 | 2.68% | 3,506,767 |
| Aug 12, 2024 | 904.21 | 904.72 | 883.00 | 884.38 | 881.61 | -0.82% | 4,206,064 |
| Aug 9, 2024 | 860.00 | 908.49 | 860.00 | 891.68 | 888.89 | 5.49% | 6,587,628 |
| Aug 8, 2024 | 875.00 | 877.78 | 825.24 | 845.31 | 842.66 | 9.48% | 9,434,851 |
| Aug 7, 2024 | 778.30 | 786.58 | 763.02 | 772.14 | 769.72 | -2.65% | 4,407,687 |
| Aug 6, 2024 | 789.14 | 806.27 | 785.00 | 793.18 | 790.70 | 2.31% | 3,437,567 |
| Aug 5, 2024 | 758.00 | 792.94 | 747.55 | 775.26 | 772.83 | -3.63% | 4,661,810 |
| Aug 2, 2024 | 816.67 | 820.19 | 787.02 | 804.46 | 801.94 | -3.36% | 3,515,933 |
| Aug 1, 2024 | 833.62 | 840.89 | 820.18 | 832.44 | 829.83 | 3.50% | 4,060,732 |
| Jul 31, 2024 | 800.17 | 811.14 | 792.09 | 804.27 | 801.75 | 1.78% | 2,961,662 |
| Jul 30, 2024 | 815.18 | 821.90 | 775.81 | 790.21 | 787.74 | -2.18% | 3,848,581 |
| Jul 29, 2024 | 814.01 | 824.77 | 804.00 | 807.79 | 805.26 | 0.39% | 2,473,684 |
| Jul 26, 2024 | 811.87 | 822.01 | 801.30 | 804.62 | 802.10 | -2.02% | 4,173,942 |
| Jul 25, 2024 | 847.00 | 851.62 | 806.38 | 821.19 | 818.62 | -4.50% | 5,467,973 |
| Jul 24, 2024 | 872.50 | 878.34 | 854.27 | 859.88 | 857.19 | -2.10% | 2,726,144 |
| Jul 23, 2024 | 870.00 | 887.72 | 864.08 | 878.29 | 875.54 | 1.42% | 2,087,749 |
| Jul 22, 2024 | 864.80 | 874.42 | 856.82 | 865.97 | 863.26 | 0.99% | 2,904,548 |
| Jul 19, 2024 | 867.66 | 880.21 | 853.00 | 857.47 | 854.79 | 1.01% | 3,782,167 |
| Jul 18, 2024 | 907.03 | 909.87 | 836.66 | 848.90 | 846.24 | -6.26% | 7,649,625 |
| Jul 17, 2024 | 910.01 | 925.00 | 902.64 | 905.59 | 902.76 | -3.82% | 4,200,582 |
| Jul 16, 2024 | 955.75 | 956.39 | 938.38 | 941.60 | 938.65 | -0.93% | 2,111,799 |
| Jul 15, 2024 | 956.20 | 966.10 | 948.09 | 950.46 | 947.49 | 0.22% | 2,358,671 |
| Jul 12, 2024 | 937.00 | 950.79 | 936.03 | 948.40 | 945.43 | 1.53% | 2,315,131 |
| Jul 11, 2024 | 934.09 | 942.88 | 918.62 | 934.14 | 931.22 | -0.60% | 2,858,281 |
| Jul 10, 2024 | 936.57 | 945.69 | 933.00 | 939.78 | 936.84 | 0.78% | 2,683,255 |
| Jul 9, 2024 | 929.05 | 935.00 | 920.78 | 932.50 | 929.58 | 1.58% | 2,419,859 |
| Jul 8, 2024 | 917.89 | 928.61 | 912.00 | 918.00 | 915.13 | 0.38% | 2,364,556 |
| Jul 5, 2024 | 898.43 | 916.46 | 896.90 | 914.57 | 911.71 | 1.83% | 2,880,863 |
| Jul 3, 2024 | 911.00 | 918.50 | 884.00 | 898.10 | 895.29 | -0.95% | 3,078,367 |
| Jul 2, 2024 | 902.71 | 912.00 | 878.50 | 906.71 | 903.87 | -0.84% | 4,584,602 |