Eli Lilly and Company (LLY)
NYSE: LLY · Real-Time Price · USD
1,005.77
-9.98 (-0.98%)
May 14, 2026, 10:04 AM EDT - Market open
Eli Lilly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,017.75 | 1,018.00 | 997.00 | 999.00 | - | -1.65% | 169,093 |
| May 13, 2026 | 994.75 | 1,022.82 | 992.00 | 1,015.75 | 1,015.75 | 2.61% | 3,464,504 |
| May 12, 2026 | 974.44 | 997.52 | 971.18 | 989.87 | 989.87 | 2.37% | 2,966,824 |
| May 11, 2026 | 949.00 | 995.00 | 943.26 | 966.99 | 966.99 | 1.95% | 3,101,878 |
| May 8, 2026 | 974.07 | 980.00 | 947.51 | 948.45 | 948.45 | -2.72% | 2,961,808 |
| May 7, 2026 | 985.37 | 989.00 | 967.10 | 974.96 | 974.96 | -1.22% | 3,345,778 |
| May 6, 2026 | 991.35 | 996.49 | 983.50 | 987.05 | 987.05 | -0.18% | 3,718,765 |
| May 5, 2026 | 971.89 | 992.80 | 964.41 | 988.87 | 988.87 | 2.16% | 2,932,299 |
| May 4, 2026 | 960.00 | 974.22 | 951.76 | 967.93 | 967.93 | 0.48% | 3,648,916 |
| May 1, 2026 | 948.95 | 984.45 | 943.80 | 963.33 | 963.33 | 3.07% | 4,311,719 |
| Apr 30, 2026 | 898.78 | 945.50 | 896.80 | 934.60 | 934.60 | 9.80% | 8,190,918 |
| Apr 29, 2026 | 866.04 | 869.02 | 850.51 | 851.21 | 851.21 | -2.61% | 3,869,266 |
| Apr 28, 2026 | 871.90 | 878.15 | 863.35 | 874.00 | 874.00 | 0.66% | 2,539,998 |
| Apr 27, 2026 | 878.13 | 891.20 | 868.04 | 868.27 | 868.27 | -1.77% | 2,675,567 |
| Apr 24, 2026 | 900.01 | 900.42 | 871.73 | 883.96 | 883.96 | -3.67% | 4,443,105 |
| Apr 23, 2026 | 929.49 | 930.00 | 911.89 | 917.65 | 917.65 | -0.42% | 2,128,133 |
| Apr 22, 2026 | 906.40 | 922.54 | 902.23 | 921.48 | 921.48 | 2.04% | 2,618,277 |
| Apr 21, 2026 | 910.20 | 913.05 | 881.11 | 903.02 | 903.02 | -1.83% | 4,019,865 |
| Apr 20, 2026 | 926.90 | 929.64 | 912.50 | 919.90 | 919.90 | -0.77% | 1,919,502 |
| Apr 17, 2026 | 917.80 | 929.99 | 917.80 | 927.03 | 927.03 | 2.55% | 3,229,713 |
| Apr 16, 2026 | 911.67 | 920.00 | 898.15 | 903.99 | 903.99 | -0.11% | 2,821,442 |
| Apr 15, 2026 | 923.50 | 930.00 | 888.03 | 905.03 | 905.03 | -1.89% | 4,211,598 |
| Apr 14, 2026 | 925.00 | 939.93 | 915.04 | 922.50 | 922.50 | -0.76% | 2,353,245 |
| Apr 13, 2026 | 939.97 | 945.90 | 927.17 | 929.55 | 929.55 | -1.06% | 2,082,582 |
| Apr 10, 2026 | 963.69 | 963.94 | 935.54 | 939.47 | 939.47 | -1.65% | 1,944,234 |
| Apr 9, 2026 | 948.47 | 963.76 | 939.29 | 955.19 | 955.19 | 0.20% | 1,658,934 |
| Apr 8, 2026 | 941.52 | 961.14 | 933.13 | 953.30 | 953.30 | 2.39% | 2,564,711 |
| Apr 7, 2026 | 924.50 | 932.66 | 898.45 | 931.09 | 931.09 | 0.43% | 2,687,944 |
| Apr 6, 2026 | 932.04 | 936.00 | 919.78 | 927.06 | 927.06 | -0.91% | 1,813,868 |
| Apr 2, 2026 | 945.00 | 957.69 | 930.02 | 935.58 | 935.58 | -1.98% | 2,685,967 |
| Apr 1, 2026 | 926.88 | 976.68 | 925.99 | 954.52 | 954.52 | 3.78% | 6,158,071 |
| Mar 31, 2026 | 893.49 | 924.14 | 892.14 | 919.77 | 919.77 | 3.74% | 3,413,029 |
| Mar 30, 2026 | 888.48 | 897.43 | 883.11 | 886.63 | 886.63 | 0.96% | 3,063,036 |
| Mar 27, 2026 | 896.00 | 900.83 | 877.11 | 878.24 | 878.24 | -2.09% | 2,735,157 |
| Mar 26, 2026 | 912.38 | 916.35 | 896.29 | 897.00 | 897.00 | -2.11% | 2,151,772 |
| Mar 25, 2026 | 912.49 | 922.15 | 909.09 | 916.31 | 916.31 | 1.47% | 2,155,032 |
| Mar 24, 2026 | 907.00 | 908.67 | 895.61 | 903.02 | 903.02 | -0.83% | 2,507,045 |
| Mar 23, 2026 | 913.49 | 926.78 | 907.23 | 910.55 | 910.55 | 0.42% | 2,809,932 |
| Mar 20, 2026 | 910.55 | 925.38 | 899.29 | 906.70 | 906.70 | -1.18% | 4,475,756 |
| Mar 19, 2026 | 914.00 | 924.53 | 910.86 | 917.50 | 917.50 | -0.06% | 2,360,589 |
| Mar 18, 2026 | 925.00 | 929.00 | 905.11 | 918.05 | 918.05 | -1.32% | 3,429,969 |
| Mar 17, 2026 | 978.92 | 981.17 | 925.25 | 930.35 | 930.35 | -5.94% | 5,594,038 |
| Mar 16, 2026 | 991.98 | 998.17 | 975.51 | 989.12 | 989.12 | 0.41% | 2,278,942 |
| Mar 13, 2026 | 980.13 | 1,003.22 | 978.00 | 985.08 | 985.08 | 0.80% | 1,981,234 |
| Mar 12, 2026 | 993.45 | 994.50 | 973.16 | 977.25 | 977.25 | -2.26% | 2,325,534 |
| Mar 11, 2026 | 1,000.03 | 1,002.93 | 990.30 | 999.84 | 999.84 | -0.15% | 1,429,500 |
| Mar 10, 2026 | 1,006.00 | 1,012.00 | 994.00 | 1,001.35 | 1,001.35 | -0.70% | 1,659,667 |
| Mar 9, 2026 | 986.89 | 1,008.93 | 980.58 | 1,008.39 | 1,008.39 | 1.82% | 2,796,910 |
| Mar 6, 2026 | 975.00 | 991.22 | 966.09 | 990.33 | 990.33 | 0.72% | 2,618,746 |
| Mar 5, 2026 | 990.00 | 993.56 | 965.60 | 983.26 | 983.26 | -2.02% | 3,587,616 |