Eli Lilly and Company (LLY)
NYSE: LLY · Real-Time Price · USD
1,179.11
+9.94 (0.85%)
At close: Jul 17, 2026, 4:00 PM EDT
1,176.53
-2.58 (-0.22%)
After-hours: Jul 17, 2026, 7:59 PM EDT
Eli Lilly Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,159.45 | 1,187.95 | 1,151.01 | 1,179.11 | 1,179.11 | 0.85% | 2,718,644 |
| Jul 16, 2026 | 1,162.27 | 1,189.07 | 1,141.20 | 1,169.17 | 1,169.17 | 1.08% | 2,776,653 |
| Jul 15, 2026 | 1,145.50 | 1,160.82 | 1,134.40 | 1,156.63 | 1,156.63 | 0.35% | 2,536,210 |
| Jul 14, 2026 | 1,166.01 | 1,166.01 | 1,140.74 | 1,152.54 | 1,152.54 | -2.48% | 2,630,622 |
| Jul 13, 2026 | 1,180.11 | 1,196.29 | 1,166.01 | 1,181.87 | 1,181.87 | -0.56% | 2,038,004 |
| Jul 10, 2026 | 1,210.31 | 1,212.96 | 1,178.32 | 1,188.58 | 1,188.58 | -2.33% | 1,977,496 |
| Jul 9, 2026 | 1,211.64 | 1,230.00 | 1,200.37 | 1,216.95 | 1,216.95 | 0.09% | 2,067,600 |
| Jul 8, 2026 | 1,221.10 | 1,241.89 | 1,204.16 | 1,215.83 | 1,215.83 | -1.60% | 2,596,812 |
| Jul 7, 2026 | 1,232.88 | 1,249.45 | 1,222.77 | 1,235.56 | 1,235.56 | 2.96% | 2,855,111 |
| Jul 6, 2026 | 1,208.00 | 1,213.79 | 1,183.34 | 1,200.06 | 1,200.06 | -1.14% | 2,314,784 |
| Jul 2, 2026 | 1,193.01 | 1,232.00 | 1,180.30 | 1,213.91 | 1,213.91 | 1.86% | 3,245,138 |
| Jul 1, 2026 | 1,217.51 | 1,217.51 | 1,173.93 | 1,191.74 | 1,191.74 | -0.64% | 2,630,460 |
| Jun 30, 2026 | 1,228.88 | 1,230.05 | 1,190.20 | 1,199.43 | 1,199.43 | -2.48% | 3,698,214 |
| Jun 29, 2026 | 1,222.78 | 1,238.00 | 1,203.14 | 1,229.93 | 1,229.93 | 1.81% | 3,651,260 |
| Jun 26, 2026 | 1,128.80 | 1,215.76 | 1,128.00 | 1,208.12 | 1,208.12 | 7.13% | 7,641,013 |
| Jun 25, 2026 | 1,126.99 | 1,145.43 | 1,114.00 | 1,127.69 | 1,127.69 | 0.93% | 2,752,320 |
| Jun 24, 2026 | 1,129.41 | 1,135.14 | 1,100.98 | 1,117.26 | 1,117.26 | 0.92% | 2,832,118 |
| Jun 23, 2026 | 1,117.00 | 1,122.02 | 1,079.22 | 1,107.08 | 1,107.08 | 0.45% | 3,297,823 |
| Jun 22, 2026 | 1,112.24 | 1,119.45 | 1,093.15 | 1,102.08 | 1,102.08 | 0.32% | 3,010,162 |
| Jun 18, 2026 | 1,120.49 | 1,122.33 | 1,088.66 | 1,098.57 | 1,098.57 | -1.21% | 4,355,136 |
| Jun 17, 2026 | 1,116.70 | 1,121.49 | 1,104.90 | 1,112.00 | 1,112.00 | -0.94% | 2,379,932 |
| Jun 16, 2026 | 1,138.82 | 1,146.69 | 1,115.50 | 1,122.50 | 1,122.50 | -0.61% | 2,257,597 |
| Jun 15, 2026 | 1,134.00 | 1,137.49 | 1,112.01 | 1,129.35 | 1,129.35 | -0.32% | 3,147,255 |
| Jun 12, 2026 | 1,165.00 | 1,169.99 | 1,132.81 | 1,133.00 | 1,133.00 | -2.41% | 2,403,145 |
| Jun 11, 2026 | 1,139.71 | 1,170.12 | 1,125.64 | 1,160.95 | 1,160.95 | 2.16% | 2,750,999 |
| Jun 10, 2026 | 1,152.50 | 1,166.42 | 1,133.53 | 1,136.37 | 1,136.37 | -0.73% | 2,555,597 |
| Jun 9, 2026 | 1,165.00 | 1,174.60 | 1,137.75 | 1,144.68 | 1,144.68 | -0.39% | 3,722,660 |
| Jun 8, 2026 | 1,159.00 | 1,182.73 | 1,143.60 | 1,149.15 | 1,149.15 | 1.57% | 4,440,495 |
| Jun 5, 2026 | 1,142.97 | 1,166.29 | 1,131.03 | 1,131.42 | 1,131.42 | 0.55% | 4,067,397 |
| Jun 4, 2026 | 1,108.60 | 1,140.46 | 1,101.62 | 1,125.27 | 1,125.27 | 4.31% | 3,763,297 |
| Jun 3, 2026 | 1,059.50 | 1,093.28 | 1,053.51 | 1,078.78 | 1,078.78 | 1.37% | 2,579,623 |
| 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 |