Eli Lilly and Company (LLY)
NYSE: LLY · Real-Time Price · USD
1,083.56
+19.41 (1.82%)
Jun 3, 2026, 11:04 AM EDT - Market open
Eli Lilly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,059.50 | 1,086.50 | 1,053.51 | 1,082.76 | - | 1.75% | 710,306 |
| Jun 2, 2026 | 1,067.37 | 1,078.22 | 1,052.15 | 1,064.15 | 1,064.15 | -1.67% | 2,324,953 |
| Jun 1, 2026 | 1,095.00 | 1,106.17 | 1,071.60 | 1,082.20 | 1,082.20 | -2.06% | 2,648,167 |
| May 29, 2026 | 1,127.00 | 1,132.66 | 1,089.01 | 1,105.00 | 1,105.00 | -1.93% | 4,407,881 |
| May 28, 2026 | 1,096.64 | 1,149.10 | 1,092.01 | 1,126.80 | 1,126.80 | 4.05% | 4,580,717 |
| May 27, 2026 | 1,072.26 | 1,093.00 | 1,069.90 | 1,082.92 | 1,082.92 | 1.71% | 2,534,439 |
| May 26, 2026 | 1,075.00 | 1,082.00 | 1,060.36 | 1,064.74 | 1,064.74 | -0.02% | 2,793,789 |
| May 22, 2026 | 1,049.81 | 1,070.34 | 1,047.07 | 1,065.00 | 1,065.00 | 2.24% | 3,454,764 |
| May 21, 2026 | 1,024.30 | 1,047.30 | 1,022.00 | 1,041.65 | 1,041.65 | 2.24% | 2,697,756 |
| May 20, 2026 | 1,024.99 | 1,037.88 | 1,003.69 | 1,018.87 | 1,018.87 | -0.25% | 2,778,541 |
| May 19, 2026 | 989.51 | 1,021.80 | 984.60 | 1,021.41 | 1,021.41 | 3.37% | 3,707,985 |
| May 18, 2026 | 1,000.61 | 1,003.00 | 978.87 | 988.09 | 988.09 | -1.67% | 2,009,683 |
| May 15, 2026 | 1,006.98 | 1,014.38 | 997.41 | 1,004.92 | 1,004.92 | - | 2,820,726 |
| May 14, 2026 | 1,017.49 | 1,018.17 | 996.01 | 1,006.70 | 1,004.97 | -0.89% | 1,751,682 |
| May 13, 2026 | 994.75 | 1,022.82 | 992.00 | 1,015.75 | 1,014.00 | 2.61% | 3,486,425 |
| May 12, 2026 | 974.44 | 997.52 | 971.18 | 989.87 | 988.17 | 2.37% | 3,037,467 |
| May 11, 2026 | 949.00 | 995.00 | 943.26 | 966.99 | 965.33 | 1.95% | 3,517,454 |
| May 8, 2026 | 974.07 | 980.00 | 947.51 | 948.45 | 946.82 | -2.72% | 3,559,161 |
| May 7, 2026 | 985.37 | 989.00 | 967.10 | 974.96 | 973.28 | -1.22% | 3,494,856 |
| May 6, 2026 | 991.35 | 996.49 | 983.50 | 987.05 | 985.35 | -0.18% | 3,921,221 |
| May 5, 2026 | 971.89 | 992.80 | 964.41 | 988.87 | 987.17 | 2.16% | 2,955,528 |
| May 4, 2026 | 960.00 | 974.22 | 951.76 | 967.93 | 966.27 | 0.48% | 3,696,945 |
| May 1, 2026 | 948.95 | 984.45 | 943.80 | 963.33 | 961.67 | 3.07% | 4,352,441 |
| Apr 30, 2026 | 898.78 | 945.50 | 896.80 | 934.60 | 932.99 | 9.80% | 8,236,718 |
| Apr 29, 2026 | 866.04 | 869.02 | 850.51 | 851.21 | 849.75 | -2.61% | 3,904,584 |
| Apr 28, 2026 | 871.90 | 878.15 | 863.35 | 874.00 | 872.50 | 0.66% | 2,561,280 |
| Apr 27, 2026 | 878.13 | 891.20 | 868.04 | 868.27 | 866.78 | -1.77% | 2,700,286 |
| Apr 24, 2026 | 900.01 | 900.42 | 871.73 | 883.96 | 882.44 | -3.67% | 4,463,678 |
| Apr 23, 2026 | 929.49 | 930.00 | 911.89 | 917.65 | 916.07 | -0.42% | 2,149,232 |
| Apr 22, 2026 | 906.40 | 922.54 | 902.23 | 921.48 | 919.90 | 2.04% | 2,623,775 |
| Apr 21, 2026 | 910.20 | 913.05 | 881.11 | 903.02 | 901.47 | -1.83% | 4,062,792 |
| Apr 20, 2026 | 926.90 | 929.64 | 912.50 | 919.90 | 918.32 | -0.77% | 1,926,259 |
| Apr 17, 2026 | 917.80 | 929.99 | 917.80 | 927.03 | 925.44 | 2.55% | 3,266,094 |
| Apr 16, 2026 | 911.67 | 920.00 | 898.15 | 903.99 | 902.44 | -0.11% | 2,836,574 |
| Apr 15, 2026 | 923.50 | 930.00 | 888.03 | 905.03 | 903.47 | -1.89% | 4,233,418 |
| Apr 14, 2026 | 925.00 | 939.93 | 915.04 | 922.50 | 920.91 | -0.76% | 2,360,236 |
| Apr 13, 2026 | 939.97 | 945.90 | 927.17 | 929.55 | 927.95 | -1.06% | 2,089,567 |
| Apr 10, 2026 | 963.69 | 963.94 | 935.54 | 939.47 | 937.86 | -1.65% | 1,958,925 |
| Apr 9, 2026 | 948.47 | 963.76 | 939.29 | 955.19 | 953.55 | 0.20% | 1,672,549 |
| Apr 8, 2026 | 941.52 | 961.14 | 933.13 | 953.30 | 951.66 | 2.39% | 2,567,998 |
| Apr 7, 2026 | 924.50 | 932.66 | 898.45 | 931.09 | 929.49 | 0.43% | 2,726,863 |
| Apr 6, 2026 | 932.04 | 936.00 | 919.78 | 927.06 | 925.47 | -0.91% | 1,821,082 |
| Apr 2, 2026 | 945.00 | 957.69 | 930.02 | 935.58 | 933.97 | -1.98% | 2,727,128 |
| Apr 1, 2026 | 926.88 | 976.68 | 925.99 | 954.52 | 952.88 | 3.78% | 6,267,884 |
| Mar 31, 2026 | 893.49 | 924.14 | 892.14 | 919.77 | 918.19 | 3.74% | 3,464,240 |
| Mar 30, 2026 | 888.48 | 897.43 | 883.11 | 886.63 | 885.11 | 0.96% | 3,070,244 |
| Mar 27, 2026 | 896.00 | 900.83 | 877.11 | 878.24 | 876.73 | -2.09% | 2,740,802 |
| Mar 26, 2026 | 912.38 | 916.35 | 896.29 | 897.00 | 895.46 | -2.11% | 2,163,159 |
| Mar 25, 2026 | 912.49 | 922.15 | 909.09 | 916.31 | 914.74 | 1.47% | 2,177,748 |
| Mar 24, 2026 | 907.00 | 908.67 | 895.61 | 903.02 | 901.47 | -0.83% | 2,572,679 |