Eli Lilly and Company (LLY)
NYSE: LLY · Real-Time Price · USD
873.68
+0.56 (0.06%)
At close: Feb 21, 2025, 4:00 PM
872.29
-1.39 (-0.16%)
After-hours: Feb 21, 2025, 7:55 PM EST
Eli Lilly Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 21, 2025 | 880.62 | 894.40 | 873.43 | 873.68 | 873.68 | 0.06% | 3,871,063 |
Feb 20, 2025 | 866.84 | 880.32 | 864.00 | 873.12 | 873.12 | 0.70% | 2,990,281 |
Feb 19, 2025 | 857.18 | 881.33 | 857.18 | 867.05 | 867.05 | 1.15% | 3,205,482 |
Feb 18, 2025 | 856.42 | 862.73 | 851.36 | 857.20 | 857.20 | 1.53% | 4,289,381 |
Feb 14, 2025 | 869.10 | 873.50 | 841.49 | 844.27 | 844.27 | -3.16% | 3,222,324 |
Feb 13, 2025 | 877.07 | 883.50 | 867.80 | 871.86 | 870.31 | -0.13% | 2,472,948 |
Feb 12, 2025 | 856.93 | 877.78 | 856.11 | 872.97 | 871.42 | 0.92% | 2,533,391 |
Feb 11, 2025 | 867.03 | 874.19 | 860.50 | 865.00 | 863.47 | -0.45% | 1,944,467 |
Feb 10, 2025 | 877.73 | 880.00 | 859.37 | 868.88 | 867.34 | -1.07% | 3,065,624 |
Feb 7, 2025 | 876.53 | 889.36 | 869.62 | 878.31 | 876.75 | 0.91% | 4,426,107 |
Feb 6, 2025 | 839.52 | 887.74 | 835.61 | 870.37 | 868.83 | 3.35% | 7,138,547 |
Feb 5, 2025 | 835.15 | 846.90 | 831.06 | 842.18 | 840.69 | 1.95% | 4,578,885 |
Feb 4, 2025 | 811.05 | 829.04 | 805.94 | 826.07 | 824.61 | 1.93% | 4,299,729 |
Feb 3, 2025 | 804.27 | 817.96 | 801.75 | 810.43 | 808.99 | -0.08% | 2,808,849 |
Jan 31, 2025 | 823.00 | 827.35 | 811.03 | 811.08 | 809.64 | -1.48% | 2,562,617 |
Jan 30, 2025 | 808.41 | 824.62 | 805.00 | 823.23 | 821.77 | 2.38% | 2,642,984 |
Jan 29, 2025 | 806.99 | 809.12 | 799.00 | 804.08 | 802.65 | -0.11% | 1,827,645 |
Jan 28, 2025 | 807.24 | 816.15 | 800.11 | 804.99 | 803.56 | -0.39% | 2,808,766 |
Jan 27, 2025 | 778.71 | 809.25 | 778.71 | 808.17 | 806.74 | 2.90% | 3,915,247 |
Jan 24, 2025 | 761.95 | 789.29 | 760.49 | 785.41 | 784.02 | 2.45% | 4,170,616 |
Jan 23, 2025 | 747.66 | 766.60 | 744.25 | 766.60 | 765.24 | 1.67% | 3,127,173 |
Jan 22, 2025 | 745.58 | 760.37 | 739.05 | 753.98 | 752.64 | 1.57% | 3,737,751 |
Jan 21, 2025 | 731.27 | 743.28 | 726.53 | 742.35 | 741.03 | 2.29% | 5,122,833 |
Jan 17, 2025 | 747.83 | 755.28 | 725.01 | 725.72 | 724.43 | -4.21% | 5,560,101 |
Jan 16, 2025 | 747.50 | 765.51 | 746.40 | 757.60 | 756.26 | 1.45% | 3,070,254 |
Jan 15, 2025 | 749.00 | 754.60 | 735.27 | 746.74 | 745.42 | 0.25% | 5,736,908 |
Jan 14, 2025 | 784.23 | 784.23 | 729.00 | 744.91 | 743.59 | -6.59% | 10,372,975 |
Jan 13, 2025 | 794.40 | 805.34 | 783.61 | 797.48 | 796.07 | -0.30% | 3,683,849 |
Jan 10, 2025 | 791.93 | 800.00 | 784.86 | 799.90 | 798.48 | 1.61% | 3,973,129 |
Jan 8, 2025 | 773.83 | 792.56 | 770.67 | 787.22 | 785.82 | 1.80% | 3,478,440 |
Jan 7, 2025 | 764.90 | 783.96 | 761.62 | 773.29 | 771.92 | 1.07% | 3,576,092 |
Jan 6, 2025 | 783.72 | 784.77 | 763.35 | 765.10 | 763.74 | -2.16% | 3,991,077 |
Jan 3, 2025 | 778.17 | 785.84 | 775.53 | 781.98 | 780.59 | 0.50% | 1,799,992 |
Jan 2, 2025 | 780.59 | 787.00 | 771.77 | 778.07 | 776.69 | 0.79% | 1,941,191 |
Dec 31, 2024 | 771.00 | 773.91 | 764.30 | 772.00 | 770.63 | -0.24% | 2,327,004 |
Dec 30, 2024 | 777.92 | 779.76 | 771.00 | 773.84 | 772.47 | -1.19% | 1,719,073 |
Dec 27, 2024 | 790.00 | 793.30 | 779.22 | 783.17 | 781.78 | -1.38% | 2,096,535 |
Dec 26, 2024 | 794.12 | 803.91 | 791.50 | 794.14 | 792.73 | -0.19% | 1,274,993 |
Dec 24, 2024 | 791.37 | 797.75 | 787.10 | 795.67 | 794.26 | -0.08% | 1,165,383 |
Dec 23, 2024 | 785.17 | 799.36 | 773.07 | 796.28 | 794.87 | 3.71% | 3,622,297 |
Dec 20, 2024 | 811.35 | 811.35 | 766.61 | 767.76 | 766.40 | 1.35% | 9,942,293 |
Dec 19, 2024 | 765.10 | 772.97 | 752.40 | 757.54 | 756.20 | -0.94% | 4,036,350 |
Dec 18, 2024 | 775.00 | 779.00 | 762.50 | 764.71 | 763.35 | -1.79% | 3,354,209 |
Dec 17, 2024 | 777.86 | 788.00 | 772.43 | 778.62 | 777.24 | -0.05% | 3,924,764 |
Dec 16, 2024 | 792.00 | 799.78 | 775.25 | 779.00 | 777.62 | -1.28% | 3,426,211 |
Dec 13, 2024 | 777.13 | 794.25 | 772.99 | 789.12 | 787.72 | 0.87% | 3,059,403 |
Dec 12, 2024 | 796.73 | 801.84 | 778.39 | 782.35 | 780.96 | -1.72% | 2,823,840 |
Dec 11, 2024 | 795.25 | 799.50 | 786.37 | 796.03 | 794.62 | -0.44% | 3,510,878 |
Dec 10, 2024 | 809.27 | 814.00 | 797.00 | 799.58 | 798.16 | -0.50% | 2,695,247 |
Dec 9, 2024 | 823.70 | 823.70 | 801.28 | 803.58 | 802.16 | -2.80% | 3,175,956 |
Dec 6, 2024 | 827.68 | 841.00 | 825.69 | 826.71 | 825.24 | 0.13% | 3,047,127 |
Dec 5, 2024 | 827.78 | 831.13 | 817.46 | 825.62 | 824.16 | -0.51% | 2,423,388 |
Dec 4, 2024 | 828.10 | 846.46 | 820.50 | 829.84 | 828.37 | 2.03% | 3,871,090 |
Dec 3, 2024 | 802.93 | 817.13 | 801.61 | 813.33 | 811.89 | 1.69% | 2,782,067 |
Dec 2, 2024 | 798.11 | 805.35 | 795.22 | 799.80 | 798.38 | 0.56% | 2,895,629 |
Nov 29, 2024 | 791.33 | 800.33 | 789.33 | 795.35 | 793.94 | 0.91% | 2,206,918 |
Nov 27, 2024 | 788.12 | 794.83 | 780.30 | 788.19 | 786.79 | -0.14% | 2,714,656 |
Nov 26, 2024 | 785.20 | 807.00 | 773.95 | 789.32 | 787.92 | 4.55% | 6,622,610 |
Nov 25, 2024 | 750.00 | 755.00 | 740.01 | 755.00 | 753.66 | 0.93% | 5,690,465 |
Nov 22, 2024 | 757.05 | 761.28 | 745.08 | 748.01 | 746.68 | -0.25% | 4,015,450 |
Nov 21, 2024 | 746.12 | 753.00 | 735.00 | 749.92 | 748.59 | -0.46% | 4,143,204 |
Nov 20, 2024 | 735.79 | 757.37 | 735.46 | 753.41 | 752.07 | 3.25% | 5,158,855 |
Nov 19, 2024 | 716.31 | 730.00 | 712.42 | 729.73 | 728.44 | 0.35% | 5,832,480 |
Nov 18, 2024 | 733.19 | 734.00 | 711.40 | 727.20 | 725.91 | -2.55% | 9,154,351 |
Nov 15, 2024 | 775.19 | 777.98 | 744.20 | 746.20 | 744.88 | -5.09% | 7,334,562 |
Nov 14, 2024 | 809.19 | 809.19 | 783.51 | 786.23 | 783.47 | -3.15% | 3,998,847 |
Nov 13, 2024 | 820.32 | 829.11 | 811.29 | 811.81 | 808.96 | -0.86% | 3,059,268 |
Nov 12, 2024 | 830.20 | 833.99 | 810.72 | 818.86 | 815.99 | -1.63% | 3,378,563 |
Nov 11, 2024 | 831.30 | 844.00 | 824.63 | 832.44 | 829.52 | 0.11% | 3,342,750 |
Nov 8, 2024 | 803.50 | 847.27 | 801.26 | 831.54 | 828.62 | 4.27% | 7,212,870 |
Nov 7, 2024 | 784.65 | 802.55 | 778.19 | 797.45 | 794.65 | 2.71% | 4,557,575 |
Nov 6, 2024 | 817.33 | 820.73 | 767.61 | 776.38 | 773.66 | -3.68% | 8,257,862 |
Nov 5, 2024 | 803.83 | 809.21 | 797.49 | 806.06 | 803.23 | -0.01% | 3,733,279 |
Nov 4, 2024 | 805.00 | 820.19 | 803.68 | 806.14 | 803.31 | -1.56% | 3,918,122 |
Nov 1, 2024 | 828.00 | 833.00 | 816.73 | 818.93 | 816.06 | -1.30% | 5,266,277 |
Oct 31, 2024 | 836.51 | 853.50 | 825.24 | 829.74 | 826.83 | -2.02% | 6,582,820 |
Oct 30, 2024 | 798.50 | 860.50 | 769.00 | 846.83 | 843.86 | -6.28% | 18,257,230 |
Oct 29, 2024 | 898.21 | 907.98 | 898.21 | 903.58 | 900.41 | 0.89% | 3,187,510 |
Oct 28, 2024 | 894.87 | 898.21 | 890.78 | 895.59 | 892.45 | 0.32% | 2,084,102 |
Oct 25, 2024 | 899.73 | 900.96 | 889.45 | 892.70 | 889.57 | 0.15% | 2,228,327 |
Oct 24, 2024 | 898.33 | 900.00 | 888.28 | 891.32 | 888.19 | -1.32% | 1,797,145 |
Oct 23, 2024 | 905.62 | 907.95 | 891.73 | 903.25 | 900.08 | -0.65% | 2,646,589 |
Oct 22, 2024 | 901.68 | 911.12 | 900.20 | 909.15 | 905.96 | 0.33% | 1,391,776 |
Oct 21, 2024 | 917.98 | 918.86 | 904.56 | 906.13 | 902.95 | -1.29% | 1,592,229 |
Oct 18, 2024 | 917.18 | 920.92 | 905.62 | 917.97 | 914.75 | 0.09% | 2,286,912 |
Oct 17, 2024 | 921.00 | 930.51 | 916.04 | 917.12 | 913.90 | 0.08% | 2,191,188 |
Oct 16, 2024 | 910.03 | 917.81 | 897.84 | 916.42 | 913.20 | 0.34% | 1,645,364 |
Oct 15, 2024 | 924.44 | 926.52 | 907.80 | 913.32 | 910.12 | -1.74% | 2,284,189 |
Oct 14, 2024 | 936.00 | 937.00 | 926.00 | 929.51 | 926.25 | -0.27% | 1,550,385 |
Oct 11, 2024 | 916.04 | 932.24 | 911.19 | 932.06 | 928.79 | 2.35% | 2,293,874 |
Oct 10, 2024 | 920.00 | 922.00 | 905.15 | 910.69 | 907.49 | -0.98% | 1,682,053 |
Oct 9, 2024 | 916.29 | 921.35 | 912.00 | 919.74 | 916.51 | 0.66% | 1,820,128 |
Oct 8, 2024 | 903.00 | 921.97 | 902.23 | 913.72 | 910.51 | 1.71% | 2,200,027 |
Oct 7, 2024 | 890.51 | 905.28 | 889.57 | 898.40 | 895.25 | 1.27% | 2,915,667 |
Oct 4, 2024 | 885.91 | 888.97 | 876.89 | 887.16 | 884.05 | 0.18% | 1,971,436 |
Oct 3, 2024 | 889.54 | 892.00 | 880.88 | 885.55 | 882.44 | -0.62% | 1,974,677 |
Oct 2, 2024 | 880.00 | 893.35 | 878.70 | 891.07 | 887.94 | 0.75% | 1,751,600 |
Oct 1, 2024 | 888.83 | 891.27 | 878.87 | 884.48 | 881.38 | -0.16% | 2,455,232 |
Sep 30, 2024 | 864.52 | 887.43 | 858.81 | 885.94 | 882.83 | 0.93% | 3,246,793 |
Sep 27, 2024 | 893.62 | 901.21 | 875.61 | 877.79 | 874.71 | -3.47% | 4,377,346 |