Eli Lilly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	801.67	805.42	764.38	771.75	-	-3.45%	4,143,141
Jul 14, 2025	790.00	800.88	787.36	799.34	799.34	0.80%	2,401,422
Jul 11, 2025	786.35	795.73	777.20	793.01	793.01	0.30%	2,852,544
Jul 10, 2025	789.67	799.49	786.43	790.65	790.65	0.47%	3,131,256
Jul 9, 2025	783.80	794.00	781.99	786.92	786.92	1.19%	2,703,085
Jul 8, 2025	774.85	792.69	768.80	777.66	777.66	0.62%	3,301,776
Jul 7, 2025	780.68	781.15	762.03	772.87	772.87	-1.00%	2,576,881
Jul 3, 2025	780.46	783.55	773.00	780.67	780.67	0.18%	1,450,772
Jul 2, 2025	776.50	779.84	768.00	779.28	779.28	0.44%	1,978,285
Jul 1, 2025	779.53	790.00	773.00	775.90	775.90	-0.47%	2,733,978
Jun 30, 2025	778.54	785.00	774.00	779.53	779.53	0.53%	3,041,492
Jun 27, 2025	795.80	802.50	774.64	775.45	775.45	-2.47%	4,115,147
Jun 26, 2025	793.95	798.80	788.25	795.12	795.12	0.36%	3,118,189
Jun 25, 2025	779.00	798.95	773.60	792.30	792.30	1.83%	3,023,134
Jun 24, 2025	772.89	784.44	763.02	778.08	778.08	0.97%	2,788,473
Jun 23, 2025	770.53	793.21	763.83	770.64	770.64	1.04%	3,951,536
Jun 20, 2025	786.00	786.00	755.56	762.73	762.73	-2.84%	6,210,647
Jun 18, 2025	789.95	790.63	779.44	785.03	785.03	-0.78%	2,442,938
Jun 17, 2025	805.16	805.16	788.94	791.24	791.24	-2.02%	2,875,634
Jun 16, 2025	821.68	825.00	805.76	807.58	807.58	-1.44%	2,821,770
Jun 13, 2025	810.34	825.00	808.10	819.36	819.36	0.90%	2,754,603
Jun 12, 2025	810.33	818.56	806.35	812.03	812.03	0.42%	2,271,087
Jun 11, 2025	809.65	820.72	805.03	808.61	808.61	0.18%	3,125,380
Jun 10, 2025	777.09	808.63	777.00	807.19	807.19	4.33%	4,744,424
Jun 9, 2025	771.95	779.29	767.59	773.71	773.71	0.50%	2,262,158
Jun 6, 2025	768.48	772.60	765.20	769.88	769.88	0.55%	2,069,864
Jun 5, 2025	769.50	770.00	753.05	765.68	765.68	-0.02%	3,638,629
Jun 4, 2025	756.39	772.62	756.00	765.84	765.84	2.01%	3,135,930
Jun 3, 2025	746.25	757.00	741.46	750.78	750.78	0.49%	3,056,488
Jun 2, 2025	732.50	747.37	730.70	747.12	747.12	1.28%	2,946,864
May 30, 2025	725.00	745.90	717.11	737.67	737.67	2.09%	6,106,236
May 29, 2025	719.23	727.33	716.96	722.57	722.57	0.44%	2,786,929
May 28, 2025	725.22	729.99	714.74	719.39	719.39	-0.80%	2,948,772
May 27, 2025	717.03	731.31	714.33	725.22	725.22	1.61%	3,792,652
May 23, 2025	710.00	719.64	709.00	713.71	713.71	-0.21%	2,635,706
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