Eli Lilly and Company (LLY)
NYSE: LLY · Real-Time Price · USD
713.71
-1.49 (-0.21%)
At close: May 23, 2025, 4:00 PM
714.50
+0.79 (0.11%)
After-hours: May 23, 2025, 7:59 PM EDT
Eli Lilly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 710.00 | 719.64 | 709.00 | 713.71 | 713.71 | -0.21% | 2,621,969 |
| May 22, 2025 | 717.10 | 722.19 | 711.55 | 715.20 | 715.20 | -1.34% | 4,249,900 |
| May 21, 2025 | 747.05 | 750.52 | 723.97 | 724.95 | 724.95 | -2.95% | 4,059,969 |
| May 20, 2025 | 756.00 | 763.50 | 743.00 | 747.01 | 747.01 | -1.07% | 3,873,473 |
| May 19, 2025 | 753.00 | 758.72 | 747.56 | 755.11 | 755.11 | -0.30% | 4,062,745 |
| May 16, 2025 | 740.00 | 758.87 | 738.00 | 757.39 | 757.39 | 3.29% | 4,645,121 |
| May 15, 2025 | 725.70 | 738.68 | 712.21 | 733.29 | 731.84 | 2.48% | 5,212,870 |
| May 14, 2025 | 749.24 | 759.50 | 714.03 | 715.56 | 714.15 | -4.09% | 7,558,516 |
| May 13, 2025 | 755.55 | 759.50 | 740.85 | 746.06 | 744.59 | -1.26% | 4,523,911 |
| May 12, 2025 | 727.87 | 765.33 | 722.18 | 755.57 | 754.08 | 2.86% | 9,176,065 |
| May 9, 2025 | 752.01 | 762.01 | 733.00 | 734.57 | 733.12 | -2.25% | 4,072,561 |
| May 8, 2025 | 765.00 | 769.98 | 739.08 | 751.45 | 749.97 | -3.25% | 6,162,033 |
| May 7, 2025 | 780.50 | 784.34 | 772.26 | 776.72 | 775.19 | 0.21% | 3,818,272 |
| May 6, 2025 | 816.89 | 818.42 | 770.35 | 775.12 | 773.59 | -5.64% | 5,981,971 |
| May 5, 2025 | 817.00 | 829.64 | 812.03 | 821.46 | 819.84 | -0.26% | 2,889,574 |
| May 2, 2025 | 825.12 | 831.53 | 807.59 | 823.62 | 821.99 | 3.72% | 6,059,361 |
| May 1, 2025 | 844.00 | 850.93 | 792.07 | 794.10 | 792.53 | -11.66% | 12,601,092 |
| Apr 30, 2025 | 888.20 | 902.50 | 882.12 | 898.95 | 897.17 | 1.55% | 4,374,094 |
| Apr 29, 2025 | 877.70 | 892.47 | 874.03 | 885.20 | 883.45 | 0.90% | 2,454,441 |
| Apr 28, 2025 | 870.44 | 882.25 | 864.41 | 877.29 | 875.56 | -0.82% | 3,457,569 |
| Apr 25, 2025 | 859.66 | 885.58 | 851.07 | 884.54 | 882.79 | 2.89% | 3,398,884 |
| Apr 24, 2025 | 836.00 | 862.25 | 829.21 | 859.73 | 858.03 | 3.65% | 2,939,516 |
| Apr 23, 2025 | 836.96 | 846.01 | 818.64 | 829.42 | 827.78 | 0.23% | 2,714,595 |
| Apr 22, 2025 | 821.88 | 832.00 | 814.00 | 827.54 | 825.90 | 1.16% | 3,086,504 |
| Apr 21, 2025 | 841.51 | 843.91 | 807.00 | 818.02 | 816.40 | -2.61% | 3,326,647 |
| Apr 17, 2025 | 840.80 | 858.00 | 821.84 | 839.96 | 838.30 | 14.30% | 10,853,385 |
| Apr 16, 2025 | 755.64 | 756.30 | 730.34 | 734.90 | 733.45 | -2.94% | 3,302,584 |
| Apr 15, 2025 | 755.57 | 765.31 | 751.49 | 757.18 | 755.68 | 0.38% | 2,458,145 |
| Apr 14, 2025 | 750.45 | 759.56 | 734.52 | 754.35 | 752.86 | 3.00% | 3,461,155 |
| Apr 11, 2025 | 722.89 | 735.84 | 711.98 | 732.41 | 730.96 | 1.60% | 3,603,402 |
| Apr 10, 2025 | 738.90 | 741.95 | 691.77 | 720.91 | 719.49 | -4.35% | 4,182,699 |
| Apr 9, 2025 | 704.40 | 754.83 | 689.00 | 753.71 | 752.22 | 3.78% | 6,618,978 |
| Apr 8, 2025 | 754.98 | 763.50 | 713.28 | 726.24 | 724.81 | 0.35% | 4,115,191 |
| Apr 7, 2025 | 697.93 | 748.00 | 677.09 | 723.73 | 722.30 | -1.96% | 6,274,432 |
| Apr 4, 2025 | 762.11 | 768.27 | 734.70 | 738.21 | 736.75 | -6.45% | 5,299,446 |
| Apr 3, 2025 | 810.51 | 818.79 | 787.06 | 789.09 | 787.53 | -3.56% | 2,675,092 |
| Apr 2, 2025 | 795.04 | 819.85 | 795.04 | 818.22 | 816.60 | 1.61% | 2,683,841 |
| Apr 1, 2025 | 818.60 | 820.66 | 797.00 | 805.23 | 803.64 | -2.50% | 2,987,721 |
| Mar 31, 2025 | 808.98 | 828.01 | 789.40 | 825.91 | 824.28 | 0.41% | 3,737,328 |
| Mar 28, 2025 | 820.00 | 829.78 | 817.43 | 822.51 | 820.88 | 0.10% | 2,125,058 |
| Mar 27, 2025 | 822.82 | 826.77 | 815.29 | 821.67 | 820.05 | -0.62% | 2,128,215 |
| Mar 26, 2025 | 845.69 | 851.41 | 826.40 | 826.76 | 825.13 | -3.00% | 2,564,074 |
| Mar 25, 2025 | 869.55 | 874.92 | 847.92 | 852.35 | 850.67 | -1.45% | 2,670,595 |
| Mar 24, 2025 | 845.32 | 866.87 | 837.76 | 864.90 | 863.19 | 3.26% | 3,102,378 |
| Mar 21, 2025 | 837.80 | 850.43 | 825.32 | 837.57 | 835.91 | -0.59% | 5,963,841 |
| Mar 20, 2025 | 839.03 | 854.39 | 832.47 | 842.57 | 840.91 | 0.66% | 4,402,727 |
| Mar 19, 2025 | 821.72 | 842.13 | 819.50 | 837.01 | 835.36 | 1.76% | 3,790,546 |
| Mar 18, 2025 | 833.42 | 836.29 | 812.62 | 822.51 | 820.88 | -0.27% | 2,355,028 |
| Mar 17, 2025 | 816.95 | 829.00 | 814.57 | 824.76 | 823.13 | 1.39% | 2,546,593 |
| Mar 14, 2025 | 803.11 | 815.21 | 800.00 | 813.48 | 811.87 | 1.48% | 3,102,321 |