Eli Lilly and Company (LLY)
NYSE: LLY · Real-Time Price · USD
1,278.69
-0.45 (-0.04%)
Oct 27, 2026, 2:47 PM EDT - Market open
Eli Lilly Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1,273.50 | 1,297.92 | 1,272.07 | 1,278.69 | 1,278.69 | -0.04% | 1,060,567 |
| Oct 26, 2026 | 1,286.39 | 1,296.90 | 1,273.73 | 1,279.14 | 1,279.14 | 0.45% | 2,106,876 |
| Oct 23, 2026 | 1,304.15 | 1,307.92 | 1,257.62 | 1,273.46 | 1,273.46 | -2.54% | 2,277,425 |
| Oct 22, 2026 | 1,281.76 | 1,321.21 | 1,275.10 | 1,306.69 | 1,306.69 | 2.83% | 2,660,304 |
| Oct 21, 2026 | 1,266.91 | 1,279.28 | 1,261.08 | 1,270.75 | 1,270.75 | -1.01% | 1,877,165 |
| Oct 20, 2026 | 1,263.50 | 1,311.75 | 1,260.17 | 1,283.66 | 1,283.66 | 3.49% | 2,969,398 |
| Oct 19, 2026 | 1,243.39 | 1,259.75 | 1,239.10 | 1,240.34 | 1,240.34 | -1.33% | 1,960,268 |
| Oct 16, 2026 | 1,256.00 | 1,274.56 | 1,251.25 | 1,257.03 | 1,257.03 | 0.43% | 2,380,778 |
| Oct 15, 2026 | 1,235.04 | 1,275.88 | 1,230.66 | 1,251.61 | 1,251.61 | 3.55% | 3,729,139 |
| Oct 14, 2026 | 1,177.87 | 1,216.71 | 1,174.24 | 1,208.74 | 1,208.74 | 3.62% | 3,127,441 |
| Oct 13, 2026 | 1,190.70 | 1,193.30 | 1,158.41 | 1,166.51 | 1,166.51 | -1.36% | 1,833,942 |
| Oct 12, 2026 | 1,181.24 | 1,188.70 | 1,172.81 | 1,182.62 | 1,182.62 | 0.28% | 1,239,769 |
| Oct 9, 2026 | 1,153.56 | 1,179.82 | 1,151.67 | 1,179.27 | 1,179.27 | 0.83% | 1,383,258 |
| Oct 8, 2026 | 1,183.50 | 1,186.09 | 1,131.21 | 1,169.60 | 1,169.60 | -1.61% | 3,036,381 |
| Oct 7, 2026 | 1,173.62 | 1,206.63 | 1,166.00 | 1,188.72 | 1,188.72 | 2.70% | 2,293,489 |
| Oct 6, 2026 | 1,147.15 | 1,177.07 | 1,139.98 | 1,157.49 | 1,157.49 | 1.26% | 2,120,334 |
| Oct 5, 2026 | 1,150.76 | 1,165.73 | 1,139.50 | 1,143.12 | 1,143.12 | 0.02% | 1,972,738 |
| Oct 2, 2026 | 1,153.82 | 1,164.92 | 1,136.66 | 1,142.85 | 1,142.85 | -0.61% | 1,997,517 |
| Oct 1, 2026 | 1,155.00 | 1,158.72 | 1,139.85 | 1,149.85 | 1,149.85 | -0.62% | 2,168,921 |
| Sep 30, 2026 | 1,186.49 | 1,215.00 | 1,155.27 | 1,157.08 | 1,157.08 | -2.33% | 3,385,420 |
| Sep 29, 2026 | 1,186.05 | 1,192.94 | 1,168.47 | 1,184.63 | 1,184.63 | -0.01% | 1,659,297 |
| Sep 28, 2026 | 1,180.30 | 1,194.09 | 1,172.56 | 1,184.78 | 1,184.78 | 0.11% | 1,974,102 |
| Sep 25, 2026 | 1,185.32 | 1,190.00 | 1,160.84 | 1,183.46 | 1,183.46 | 0.13% | 1,924,902 |
| Sep 24, 2026 | 1,156.67 | 1,197.79 | 1,151.00 | 1,181.89 | 1,181.89 | 2.68% | 2,418,656 |
| Sep 23, 2026 | 1,174.71 | 1,188.88 | 1,145.98 | 1,150.99 | 1,150.99 | -1.64% | 2,156,320 |
| Sep 22, 2026 | 1,146.15 | 1,180.53 | 1,139.26 | 1,170.14 | 1,170.14 | 0.45% | 2,454,096 |
| Sep 21, 2026 | 1,144.50 | 1,170.90 | 1,134.41 | 1,164.89 | 1,164.89 | 1.04% | 2,480,051 |
| Sep 18, 2026 | 1,150.00 | 1,157.60 | 1,140.27 | 1,152.93 | 1,152.93 | 0.04% | 4,549,953 |
| Sep 17, 2026 | 1,150.27 | 1,159.75 | 1,138.26 | 1,152.44 | 1,152.44 | 1.28% | 1,898,237 |
| Sep 16, 2026 | 1,137.31 | 1,151.23 | 1,132.63 | 1,137.82 | 1,137.82 | 0.15% | 1,476,270 |
| Sep 15, 2026 | 1,156.63 | 1,161.00 | 1,131.59 | 1,136.11 | 1,136.11 | -0.19% | 1,887,653 |
| Sep 14, 2026 | 1,142.20 | 1,153.95 | 1,130.50 | 1,138.28 | 1,138.28 | 2.02% | 2,131,112 |
| Sep 11, 2026 | 1,129.41 | 1,131.44 | 1,113.29 | 1,115.70 | 1,115.70 | -0.65% | 1,838,397 |
| Sep 10, 2026 | 1,126.08 | 1,133.79 | 1,120.52 | 1,123.00 | 1,123.00 | -0.11% | 1,996,501 |
| Sep 9, 2026 | 1,127.61 | 1,138.79 | 1,119.00 | 1,124.21 | 1,124.21 | 0.03% | 2,045,995 |
| Sep 8, 2026 | 1,133.00 | 1,134.53 | 1,113.55 | 1,123.91 | 1,123.91 | -2.21% | 2,403,019 |
| Sep 4, 2026 | 1,150.61 | 1,158.44 | 1,138.31 | 1,149.36 | 1,149.36 | -0.88% | 2,220,270 |
| Sep 3, 2026 | 1,170.00 | 1,171.66 | 1,137.50 | 1,159.60 | 1,159.60 | -0.04% | 2,553,292 |
| Sep 2, 2026 | 1,164.15 | 1,187.83 | 1,158.00 | 1,160.08 | 1,160.08 | 0.01% | 2,446,970 |
| Sep 1, 2026 | 1,188.00 | 1,188.33 | 1,156.85 | 1,160.00 | 1,160.00 | 0.28% | 2,522,522 |
| Aug 31, 2026 | 1,168.47 | 1,171.45 | 1,147.00 | 1,156.73 | 1,156.73 | -1.52% | 3,057,885 |
| Aug 28, 2026 | 1,172.66 | 1,180.00 | 1,162.93 | 1,174.61 | 1,174.61 | -0.13% | 2,451,810 |
| Aug 27, 2026 | 1,182.25 | 1,190.11 | 1,171.71 | 1,176.10 | 1,176.10 | -1.12% | 2,735,051 |
| Aug 26, 2026 | 1,234.00 | 1,235.78 | 1,180.01 | 1,189.41 | 1,189.41 | -3.59% | 3,006,472 |
| Aug 25, 2026 | 1,249.00 | 1,264.73 | 1,229.79 | 1,233.66 | 1,233.66 | -1.06% | 2,143,184 |
| Aug 24, 2026 | 1,262.14 | 1,262.14 | 1,230.95 | 1,246.93 | 1,246.93 | -0.67% | 1,665,577 |
| Aug 21, 2026 | 1,232.00 | 1,271.22 | 1,230.00 | 1,255.40 | 1,255.40 | 0.88% | 2,503,262 |
| Aug 20, 2026 | 1,274.13 | 1,280.28 | 1,243.23 | 1,244.40 | 1,244.40 | -2.81% | 2,621,394 |
| Aug 19, 2026 | 1,245.81 | 1,292.65 | 1,240.54 | 1,280.34 | 1,280.34 | 4.46% | 4,541,762 |
| Aug 18, 2026 | 1,200.00 | 1,228.47 | 1,194.01 | 1,225.73 | 1,225.73 | 3.60% | 2,509,057 |