Eli Lilly and Company (LLY)
NYSE: LLY · Real-Time Price · USD
909.32
-15.24 (-1.65%)
At close: Sep 26, 2024, 4:00 PM
908.50
-0.82 (-0.09%)
After-hours: Sep 26, 2024, 5:01 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 920.26 | 921.85 | 905.30 | 909.32 | 909.32 | -1.65% | 2,675,600 |
| Sep 25, 2024 | 931.79 | 939.30 | 921.19 | 924.56 | 924.56 | 0.01% | 1,805,080 |
| Sep 24, 2024 | 922.12 | 925.68 | 909.20 | 924.43 | 924.43 | 0.64% | 2,767,434 |
| Sep 23, 2024 | 921.00 | 922.00 | 909.45 | 918.52 | 918.52 | -0.32% | 2,291,963 |
| Sep 20, 2024 | 921.99 | 939.86 | 913.20 | 921.49 | 921.49 | 0.70% | 9,921,754 |
| Sep 19, 2024 | 912.85 | 916.81 | 903.86 | 915.04 | 915.04 | 1.11% | 2,446,531 |
| Sep 18, 2024 | 906.31 | 915.50 | 903.46 | 904.97 | 904.97 | -0.13% | 1,776,976 |
| Sep 17, 2024 | 921.50 | 921.50 | 902.30 | 906.18 | 906.18 | -1.88% | 2,248,019 |
| Sep 16, 2024 | 931.13 | 932.61 | 920.43 | 923.54 | 923.54 | -0.02% | 1,760,296 |
| Sep 13, 2024 | 937.01 | 942.35 | 922.10 | 923.71 | 923.71 | -1.21% | 2,045,356 |
| Sep 12, 2024 | 924.31 | 937.62 | 918.63 | 935.02 | 935.02 | 1.53% | 2,511,788 |
| Sep 11, 2024 | 902.15 | 921.54 | 897.20 | 920.89 | 920.89 | 2.18% | 2,721,114 |
| Sep 10, 2024 | 914.11 | 915.11 | 895.00 | 901.25 | 901.25 | -0.77% | 1,930,385 |
| Sep 9, 2024 | 912.57 | 915.43 | 895.92 | 908.27 | 908.27 | 0.62% | 2,405,908 |
| Sep 6, 2024 | 917.76 | 927.90 | 893.00 | 902.71 | 902.71 | -1.10% | 3,439,999 |
| Sep 5, 2024 | 941.16 | 943.00 | 906.17 | 912.75 | 912.75 | -3.55% | 3,201,148 |
| Sep 4, 2024 | 949.75 | 954.00 | 938.01 | 946.31 | 946.31 | -1.07% | 1,877,534 |
| Sep 3, 2024 | 957.77 | 969.65 | 951.58 | 956.53 | 956.53 | -0.36% | 2,529,442 |
| Aug 30, 2024 | 945.00 | 961.00 | 940.51 | 960.02 | 960.02 | 2.11% | 2,555,073 |
| Aug 29, 2024 | 955.00 | 957.52 | 936.00 | 940.20 | 940.20 | -0.92% | 1,762,847 |
| Aug 28, 2024 | 954.15 | 958.34 | 943.26 | 948.94 | 948.94 | -0.58% | 1,701,760 |
| Aug 27, 2024 | 952.50 | 972.48 | 949.95 | 954.48 | 954.48 | 0.42% | 2,912,853 |
| Aug 26, 2024 | 949.20 | 955.00 | 942.77 | 950.53 | 950.53 | -0.23% | 2,166,043 |
| Aug 23, 2024 | 955.44 | 960.50 | 943.11 | 952.74 | 952.74 | -0.15% | 2,063,309 |
| Aug 22, 2024 | 951.98 | 972.53 | 948.14 | 954.17 | 954.17 | 0.23% | 3,183,727 |
| Aug 21, 2024 | 955.62 | 956.50 | 939.17 | 951.97 | 951.97 | 0.21% | 2,616,984 |
| Aug 20, 2024 | 932.10 | 967.00 | 930.51 | 949.97 | 949.97 | 3.05% | 4,961,498 |
| Aug 19, 2024 | 922.12 | 926.00 | 916.50 | 921.81 | 921.81 | -0.03% | 2,374,554 |
| Aug 16, 2024 | 928.39 | 936.30 | 919.39 | 922.12 | 922.12 | -1.02% | 2,364,894 |
| Aug 15, 2024 | 936.00 | 937.96 | 920.00 | 931.58 | 931.58 | -0.01% | 3,079,984 |
| Aug 14, 2024 | 910.00 | 934.38 | 903.79 | 931.68 | 930.38 | 2.60% | 3,562,910 |
| Aug 13, 2024 | 894.08 | 914.69 | 890.33 | 908.05 | 906.79 | 2.68% | 3,506,767 |
| Aug 12, 2024 | 904.21 | 904.72 | 883.00 | 884.38 | 883.15 | -0.82% | 4,206,064 |
| Aug 9, 2024 | 860.00 | 908.49 | 860.00 | 891.68 | 890.44 | 5.49% | 6,587,628 |
| Aug 8, 2024 | 875.00 | 877.78 | 825.24 | 845.31 | 844.13 | 9.48% | 9,434,851 |
| Aug 7, 2024 | 778.30 | 786.58 | 763.02 | 772.14 | 771.06 | -2.65% | 4,407,687 |
| Aug 6, 2024 | 789.14 | 806.27 | 785.00 | 793.18 | 792.08 | 2.31% | 3,437,567 |
| Aug 5, 2024 | 758.00 | 792.94 | 747.55 | 775.26 | 774.18 | -3.63% | 4,661,810 |
| Aug 2, 2024 | 816.67 | 820.19 | 787.02 | 804.46 | 803.34 | -3.36% | 3,515,933 |
| Aug 1, 2024 | 833.62 | 840.89 | 820.18 | 832.44 | 831.28 | 3.50% | 4,060,732 |
| Jul 31, 2024 | 800.17 | 811.14 | 792.09 | 804.27 | 803.15 | 1.78% | 2,961,662 |
| Jul 30, 2024 | 815.18 | 821.90 | 775.81 | 790.21 | 789.11 | -2.18% | 3,848,581 |
| Jul 29, 2024 | 814.01 | 824.77 | 804.00 | 807.79 | 806.66 | 0.39% | 2,473,684 |
| Jul 26, 2024 | 811.87 | 822.01 | 801.30 | 804.62 | 803.50 | -2.02% | 4,173,942 |
| Jul 25, 2024 | 847.00 | 851.62 | 806.38 | 821.19 | 820.05 | -4.50% | 5,467,973 |
| Jul 24, 2024 | 872.50 | 878.34 | 854.27 | 859.88 | 858.68 | -2.10% | 2,726,144 |
| Jul 23, 2024 | 870.00 | 887.72 | 864.08 | 878.29 | 877.07 | 1.42% | 2,087,749 |
| Jul 22, 2024 | 864.80 | 874.42 | 856.82 | 865.97 | 864.76 | 0.99% | 2,904,548 |
| Jul 19, 2024 | 867.66 | 880.21 | 853.00 | 857.47 | 856.28 | 1.01% | 3,782,167 |
| Jul 18, 2024 | 907.03 | 909.87 | 836.66 | 848.90 | 847.72 | -6.26% | 7,649,625 |
| Jul 17, 2024 | 910.01 | 925.00 | 902.64 | 905.59 | 904.33 | -3.82% | 4,200,582 |
| Jul 16, 2024 | 955.75 | 956.39 | 938.38 | 941.60 | 940.29 | -0.93% | 2,111,799 |
| Jul 15, 2024 | 956.20 | 966.10 | 948.09 | 950.46 | 949.14 | 0.22% | 2,358,671 |
| Jul 12, 2024 | 937.00 | 950.79 | 936.03 | 948.40 | 947.08 | 1.53% | 2,315,131 |
| Jul 11, 2024 | 934.09 | 942.88 | 918.62 | 934.14 | 932.84 | -0.60% | 2,858,281 |
| Jul 10, 2024 | 936.57 | 945.69 | 933.00 | 939.78 | 938.47 | 0.78% | 2,683,255 |
| Jul 9, 2024 | 929.05 | 935.00 | 920.78 | 932.50 | 931.20 | 1.58% | 2,419,859 |
| Jul 8, 2024 | 917.89 | 928.61 | 912.00 | 918.00 | 916.72 | 0.38% | 2,364,556 |
| Jul 5, 2024 | 898.43 | 916.46 | 896.90 | 914.57 | 913.30 | 1.83% | 2,880,863 |
| Jul 3, 2024 | 911.00 | 918.50 | 884.00 | 898.10 | 896.85 | -0.95% | 3,078,367 |
| Jul 2, 2024 | 902.71 | 912.00 | 878.50 | 906.71 | 905.45 | -0.84% | 4,584,602 |
| Jul 1, 2024 | 911.77 | 916.83 | 904.31 | 914.37 | 913.10 | 0.99% | 2,546,119 |
| Jun 28, 2024 | 911.31 | 915.54 | 905.38 | 905.38 | 904.12 | -0.40% | 3,375,426 |
| Jun 27, 2024 | 903.53 | 909.57 | 899.72 | 909.04 | 907.77 | 0.86% | 1,948,132 |
| Jun 26, 2024 | 904.00 | 906.35 | 897.84 | 901.26 | 900.00 | -0.37% | 2,232,075 |
| Jun 25, 2024 | 891.77 | 909.42 | 891.50 | 904.61 | 903.35 | 1.63% | 2,839,806 |
| Jun 24, 2024 | 889.98 | 903.58 | 882.94 | 890.11 | 888.87 | 0.70% | 2,878,199 |
| Jun 21, 2024 | 885.66 | 891.97 | 879.80 | 883.88 | 882.65 | -0.24% | 3,448,680 |
| Jun 20, 2024 | 893.00 | 905.45 | 870.13 | 885.99 | 884.76 | -0.61% | 3,359,987 |
| Jun 18, 2024 | 887.00 | 894.87 | 884.00 | 891.46 | 890.22 | 0.73% | 2,437,038 |
| Jun 17, 2024 | 878.00 | 892.20 | 876.86 | 885.01 | 883.78 | 0.75% | 2,532,240 |
| Jun 14, 2024 | 882.33 | 884.61 | 876.00 | 878.45 | 877.23 | -0.55% | 2,023,264 |
| Jun 13, 2024 | 869.03 | 885.06 | 861.50 | 883.33 | 882.10 | 1.85% | 2,243,419 |
| Jun 12, 2024 | 872.00 | 872.00 | 853.85 | 867.30 | 866.09 | 0.17% | 2,594,601 |
| Jun 11, 2024 | 882.14 | 882.14 | 852.23 | 865.82 | 864.61 | 0.09% | 4,109,073 |
| Jun 10, 2024 | 853.98 | 871.63 | 849.39 | 865.00 | 863.80 | 1.77% | 3,444,498 |
| Jun 7, 2024 | 837.76 | 856.81 | 837.01 | 849.99 | 848.81 | 1.52% | 2,468,834 |
| Jun 6, 2024 | 834.88 | 846.97 | 831.88 | 837.29 | 836.12 | 0.66% | 2,108,975 |
| Jun 5, 2024 | 830.49 | 838.45 | 817.62 | 831.76 | 830.60 | -0.10% | 2,169,003 |
| Jun 4, 2024 | 834.00 | 835.47 | 825.31 | 832.59 | 831.43 | 0.16% | 1,748,288 |
| Jun 3, 2024 | 823.83 | 838.28 | 818.50 | 831.26 | 830.10 | 1.33% | 2,537,239 |
| May 31, 2024 | 818.80 | 826.21 | 811.10 | 820.34 | 819.20 | 0.65% | 4,472,119 |
| May 30, 2024 | 812.79 | 819.99 | 806.11 | 815.06 | 813.92 | 0.43% | 1,986,290 |
| May 29, 2024 | 803.00 | 815.61 | 802.09 | 811.53 | 810.40 | 0.45% | 2,380,041 |
| May 28, 2024 | 809.00 | 809.00 | 788.25 | 807.86 | 806.73 | 0.05% | 2,483,454 |
| May 24, 2024 | 808.00 | 810.12 | 804.15 | 807.43 | 806.31 | -0.13% | 1,778,120 |
| May 23, 2024 | 810.00 | 820.61 | 802.16 | 808.45 | 807.32 | 0.69% | 3,025,781 |
| May 22, 2024 | 801.00 | 804.88 | 795.25 | 802.91 | 801.79 | -0.03% | 1,767,519 |
| May 21, 2024 | 792.46 | 816.61 | 791.39 | 803.17 | 802.05 | 2.55% | 4,334,499 |
| May 20, 2024 | 766.90 | 784.33 | 766.12 | 783.18 | 782.09 | 1.71% | 2,188,818 |
| May 17, 2024 | 772.89 | 774.87 | 767.10 | 770.00 | 768.93 | -0.15% | 1,670,317 |
| May 16, 2024 | 784.71 | 786.48 | 770.14 | 771.12 | 770.05 | -2.02% | 2,299,653 |
| May 15, 2024 | 764.15 | 787.66 | 763.10 | 787.02 | 785.92 | 3.02% | 3,038,253 |
| May 14, 2024 | 751.52 | 764.50 | 751.52 | 763.98 | 761.66 | 0.83% | 1,956,229 |
| May 13, 2024 | 763.50 | 763.55 | 750.53 | 757.70 | 755.40 | -0.30% | 1,848,926 |
| May 10, 2024 | 774.02 | 777.42 | 760.00 | 760.00 | 757.69 | -1.50% | 2,082,289 |
| May 9, 2024 | 777.00 | 784.00 | 769.20 | 771.55 | 769.20 | -0.45% | 2,522,085 |
| May 8, 2024 | 779.10 | 781.35 | 772.20 | 775.00 | 772.64 | -0.36% | 2,089,934 |
| May 7, 2024 | 768.90 | 779.09 | 762.11 | 777.77 | 775.41 | 1.45% | 2,879,447 |
| May 6, 2024 | 738.04 | 766.99 | 736.00 | 766.68 | 764.35 | 4.31% | 3,398,280 |