Dark

LLY
Eli Lilly & Co.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

757.80USD+3.342%(+24.51)4,645,121

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:27:30 AM EDT

735.00USD+0.233%(+1.71)37,205

After-hours

May 16, 2025 4:50:30 PM EDT

757.75USD-0.007%(-0.05)52,636

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	740.0000	758.8700	738.0000	757.39	+3.287%	4,645,121	0.000%
2025-05-15	725.7000	738.6800	712.2100	733.29	+2.478%	5,212,870	+3.287%
2025-05-14	749.2400	759.5000	714.0300	715.56	-4.088%	7,558,516	+5.846%
2025-05-13	755.5500	759.4999	740.8501	746.06	-1.259%	4,523,911	+1.519%
2025-05-12	727.8700	765.3299	722.1800	755.57	+2.859%	9,176,065	+0.241%
2025-05-09	752.0100	762.0100	733.0000	734.57	-2.246%	4,072,561	+3.107%
2025-05-08	765.0000	769.9790	739.0800	751.45	-3.253%	6,162,033	+0.790%
2025-05-07	780.5000	784.3400	772.2600	776.72	+0.206%	3,818,272	-2.489%
2025-05-06	816.8900	818.4200	770.3500	775.12	-5.641%	5,981,971	-2.287%
2025-05-05	817.0000	829.6400	812.0250	821.46	-0.262%	2,889,574	-7.800%
2025-05-02	825.1150	831.5300	807.5850	823.62	+3.717%	6,059,361	-8.041%
2025-05-01	844.0000	850.9300	792.0700	794.10	-11.664%	12,601,092	-4.623%
2025-04-30	888.2000	902.4999	882.1200	898.95	+1.553%	4,374,094	-15.747%
2025-04-29	877.7000	892.4700	874.0300	885.20	+0.902%	2,454,441	-14.439%
2025-04-28	870.4400	882.2500	864.4101	877.29	-0.820%	3,457,569	-13.667%
2025-04-25	859.6600	885.5800	851.0688	884.54	+2.886%	3,398,884	-14.375%
2025-04-24	836.0000	862.2500	829.2100	859.73	+3.654%	2,939,516	-11.904%
2025-04-23	836.9600	846.0100	818.6400	829.42	+0.227%	2,714,595	-8.684%
2025-04-22	821.8800	832.0000	814.0000	827.54	+1.164%	3,086,504	-8.477%
2025-04-21	841.5100	843.9100	807.0000	818.02	-2.612%	3,326,647	-7.412%
2025-04-17	840.8000	858.0000	821.8400	839.96	+14.296%	10,823,385	-9.830%
2025-04-16	755.6400	756.3000	730.3400	734.90	-2.942%	3,302,584	+3.060%
2025-04-15	755.5700	765.3100	751.4900	757.18	+0.375%	2,458,145	+0.028%
2025-04-14	750.4500	759.5600	734.5201	754.35	+2.996%	3,461,155	+0.403%
2025-04-11	722.8900	735.8394	711.9750	732.41	+1.595%	3,596,752	+3.411%
2025-04-10	738.9000	741.9500	691.7650	720.91	-4.352%	4,182,199	+5.060%
2025-04-09	704.4000	754.8300	689.0000	753.71	+3.782%	6,618,098	+0.488%
2025-04-08	754.9800	763.5040	713.2837	726.24	+0.347%	4,115,191	+4.289%
2025-04-07	697.9300	748.0000	677.0912	723.73	-1.962%	6,274,432	+4.651%
2025-04-04	762.1100	768.2700	734.6975	738.21	-6.448%	5,299,446	+2.598%
2025-04-03	810.5100	818.7900	787.0600	789.09	-3.560%	2,675,092	-4.017%
2025-04-02	795.0400	819.8500	795.0400	818.22	+1.613%	2,683,841	-7.434%
2025-04-01	818.6000	820.6600	797.0000	805.23	-2.504%	2,987,721	-5.941%
2025-03-31	808.9800	828.0100	789.4000	825.91	+0.413%	3,737,328	-8.296%
2025-03-28	820.0000	829.7800	817.4300	822.51	+0.102%	2,125,058	-7.917%
2025-03-27	822.8150	826.7700	815.2900	821.67	-0.616%	2,125,115	-7.823%
2025-03-26	845.6900	851.4100	826.4000	826.76	-3.002%	2,467,765	-8.391%
2025-03-25	869.5500	874.9200	847.9200	852.35	-1.451%	2,599,917	-11.141%
2025-03-24	845.3200	866.8700	837.7600	864.90	+3.263%	2,552,667	-12.430%
2025-03-21	837.8000	850.4250	825.3200	837.57	-0.593%	5,291,598	-9.573%
2025-03-20	839.0300	854.3899	832.4647	842.57	+0.664%	4,282,974	-10.110%
2025-03-19	821.7200	842.1300	819.5000	837.01	+1.763%	3,736,167	-9.512%
2025-03-18	833.4200	836.2900	812.6150	822.51	-0.273%	2,275,826	-7.917%
2025-03-17	816.9500	828.9999	814.5700	824.76	+1.387%	2,399,254	-8.168%
2025-03-14	803.1100	815.2100	800.0000	813.48	+1.476%	3,011,234	-6.895%
2025-03-13	818.2400	821.1059	795.3800	801.65	-2.459%	3,409,002	-5.521%
2025-03-12	814.9500	834.6500	813.2600	821.86	-0.267%	2,865,261	-7.844%
2025-03-11	827.2000	832.3500	811.6400	824.06	-0.687%	3,647,221	-8.090%
2025-03-10	853.9100	863.1900	825.7800	829.76	-4.579%	5,627,948	-8.722%
2025-03-07	905.3900	908.0000	861.3900	869.58	-4.731%	4,581,123	-12.902%
2025-03-06	920.4200	931.3800	898.2800	912.76	-1.824%	3,193,576	-17.022%
2025-03-05	904.8000	930.4900	901.6400	929.72	+2.048%	2,823,162	-18.536%
2025-03-04	922.2350	929.1600	902.7901	911.06	-2.007%	3,241,285	-16.867%
2025-03-03	912.8000	935.6250	910.0000	929.72	+0.987%	3,771,078	-18.536%
2025-02-28	901.8400	921.2200	892.6129	920.63	+1.709%	3,927,862	-17.731%
2025-02-27	915.7200	925.5000	904.0600	905.16	-1.076%	2,977,114	-16.325%
2025-02-26	898.3650	922.4299	896.6000	915.01	+1.465%	2,928,366	-17.226%
2025-02-25	890.7400	911.9999	890.7400	901.80	+2.314%	5,008,892	-16.014%
2025-02-24	879.2900	893.1100	870.0175	881.40	+0.884%	2,865,630	-14.070%
2025-02-21	880.6200	894.4000	873.4300	873.68	+0.064%	3,756,645	-13.310%
2025-02-20	866.8400	880.3200	864.0000	873.12	+0.700%	2,746,855	-13.255%
2025-02-19	857.1750	881.3268	857.1750	867.05	+1.149%	3,144,365	-12.647%
2025-02-18	856.4200	862.7300	851.3600	857.20	+1.532%	3,230,318	-11.644%
2025-02-14	869.1000	873.4999	841.4900	844.27	-3.164%	2,981,200	-10.291%
2025-02-13	877.0700	883.4999	867.8000	871.86	-0.127%	2,345,444	-13.129%
2025-02-12	856.9300	877.7800	856.1100	872.97	+0.921%	2,409,598	-13.240%
2025-02-11	867.0300	874.1900	860.5000	865.00	-0.447%	1,867,010	-12.440%
2025-02-10	877.7250	880.0000	859.3700	868.88	-1.074%	2,916,228	-12.831%
2025-02-07	876.5300	889.3600	869.6186	878.31	+0.912%	4,070,050	-13.767%
2025-02-06	839.5200	887.7368	835.6100	870.37	+3.347%	6,968,983	-12.981%
2025-02-05	835.1500	846.9000	831.0558	842.18	+1.950%	4,273,223	-10.068%
2025-02-04	811.0500	829.0400	805.9350	826.07	+1.930%	3,356,249	-8.314%
2025-02-03	804.2700	817.9600	801.7500	810.43	-0.080%	2,706,165	-6.545%
2025-01-31	823.0000	827.3500	811.0300	811.08	-1.476%	2,470,233	-6.620%
2025-01-30	808.4100	824.6200	805.0000	823.23	+2.382%	2,487,634	-7.998%
2025-01-29	806.9900	809.1199	799.0000	804.08	-0.113%	1,789,772	-5.807%
2025-01-28	807.2400	816.1500	800.1100	804.99	-0.393%	2,739,872	-5.913%
2025-01-27	778.7100	809.2500	778.7100	808.17	+2.898%	3,751,688	-6.283%
2025-01-24	761.9500	789.2900	760.4900	785.41	+2.454%	4,001,790	-3.568%
2025-01-23	747.6600	766.6000	744.2500	766.60	+1.674%	3,031,141	-1.201%
2025-01-22	745.5750	760.3700	739.0500	753.98	+1.567%	3,324,851	+0.452%
2025-01-21	731.2700	743.2800	726.5300	742.35	+2.292%	4,496,829	+2.026%
2025-01-17	747.8300	755.2799	725.0100	725.72	-4.208%	5,415,143	+4.364%
2025-01-16	747.5000	765.5100	746.4000	757.60	+1.454%	2,979,251	-0.028%
2025-01-15	749.0000	754.6000	735.2650	746.74	+0.246%	5,304,236	+1.426%
2025-01-14	784.2250	784.2250	729.0000	744.91	-6.592%	10,181,859	+1.675%
2025-01-13	794.4000	805.3400	783.6100	797.48	-0.303%	3,566,798	-5.027%
2025-01-10	791.9300	800.0000	784.8600	799.90	+1.611%	3,763,632	-5.314%
2025-01-08	773.8300	792.5600	770.6650	787.22	+1.801%	3,107,048	-3.789%
2025-01-07	764.9000	783.9600	761.6202	773.29	+1.070%	3,509,855	-2.056%
2025-01-06	783.7150	784.7650	763.3500	765.10	-2.159%	3,726,747	-1.008%
2025-01-03	778.1700	785.8400	775.5300	781.98	+0.503%	1,619,916	-3.145%
2025-01-02	780.5900	787.0000	771.7700	778.07	+0.786%	1,821,887	-2.658%
2024-12-31	771.0000	773.9100	764.3000	772.00	-0.238%	1,986,179	-1.892%
2024-12-30	777.9150	779.7600	771.0000	773.84	-1.191%	1,669,586	-2.126%
2024-12-27	790.0000	793.2950	779.2200	783.17	-1.381%	2,057,945	-3.292%
2024-12-26	794.1200	803.9099	791.5000	794.14	-0.192%	1,227,619	-4.628%
2024-12-24	791.3700	797.7500	787.1000	795.67	-0.077%	1,135,381	-4.811%
2024-12-23	785.1700	799.3600	773.0700	796.28	+3.715%	3,358,850	-4.884%
2024-12-20	811.3500	811.3500	766.6100	767.76	+1.349%	9,092,872	-1.351%
2024-12-19	765.1000	772.9700	752.3950	757.54	-0.938%	3,352,545	-0.020%
2024-12-18	775.0000	779.0000	762.5000	764.71	-1.786%	3,172,438	-0.957%
2024-12-17	777.8600	788.0000	772.4300	778.62	-0.049%	3,576,398	-2.727%
2024-12-16	792.0000	799.7826	775.2500	779.00	-1.282%	2,998,939	-2.774%
2024-12-13	777.1300	794.2450	772.9900	789.12	+0.865%	2,833,753	-4.021%
2024-12-12	796.7300	801.8365	778.3901	782.35	-1.719%	2,711,138	-3.190%
2024-12-11	795.2500	799.4999	786.3701	796.03	-0.444%	2,857,579	-4.854%
2024-12-10	809.2650	813.9999	797.0000	799.58	-0.498%	2,599,369	-5.277%
2024-12-09	823.7000	823.7000	801.2800	803.58	-2.798%	2,872,864	-5.748%
2024-12-06	827.6800	841.0000	825.6901	826.71	+0.132%	2,967,806	-8.385%
2024-12-05	827.7800	831.1300	817.4600	825.62	-0.509%	2,267,248	-8.264%
2024-12-04	828.1000	846.4629	820.5000	829.84	+2.030%	3,716,012	-8.731%
2024-12-03	802.9300	817.1300	801.6100	813.33	+1.692%	2,659,641	-6.878%
2024-12-02	798.1100	805.3500	795.2201	799.80	+0.560%	2,757,781	-5.303%
2024-11-29	791.3300	800.3300	789.3310	795.35	+0.908%	2,032,275	-4.773%
2024-11-27	788.1200	794.8300	780.3000	788.19	-0.143%	2,678,731	-3.908%
2024-11-26	785.2000	807.0000	773.9500	789.32	+4.546%	6,340,296	-4.045%
2024-11-25	750.0000	755.0000	740.0100	755.00	+0.934%	5,271,938	+0.317%
2024-11-22	757.0500	761.2799	745.0812	748.01	-0.255%	3,817,099	+1.254%
2024-11-21	746.1200	752.9999	735.0000	749.92	-0.463%	3,701,863	+0.996%
2024-11-20	735.7850	757.3700	735.4600	753.41	+3.245%	4,941,398	+0.528%
2024-11-19	716.3100	730.0000	712.4200	729.73	+0.348%	5,717,845	+3.790%
2024-11-18	733.1900	734.0000	711.4001	727.20	-2.546%	8,270,608	+4.152%
2024-11-15	775.1900	777.9800	744.2000	746.20	-5.091%	6,899,126	+1.500%
2024-11-14	809.1900	809.1900	783.5100	786.23	-3.151%	3,813,508	-3.668%
2024-11-13	820.3200	829.1050	811.2900	811.81	-0.861%	2,940,031	-6.704%
2024-11-12	830.2000	833.9900	810.7201	818.86	-1.631%	3,381,954	-7.507%
2024-11-11	831.3000	844.0000	824.6250	832.44	+0.108%	3,297,428	-9.016%
2024-11-08	803.5000	847.2700	801.2600	831.54	+4.275%	7,108,537	-8.917%
2024-11-07	784.6500	802.5500	778.1900	797.45	+2.714%	4,508,157	-5.024%
2024-11-06	817.3299	820.7300	767.6100	776.38	-3.682%	8,090,814	-2.446%
2024-11-05	803.8250	809.2100	797.4900	806.06	-0.010%	3,461,980	-6.038%
2024-11-04	805.0000	820.1900	803.6800	806.14	-1.562%	3,871,759	-6.047%
2024-11-01	828.0000	833.0000	816.7300	818.93	-1.303%	4,654,371	-7.515%
2024-10-31	836.5100	853.5000	825.2400	829.74	-2.018%	6,531,640	-8.720%
2024-10-30	798.5000	860.5000	769.0000	846.83	-6.281%	18,232,561	-10.562%
2024-10-29	898.2100	907.9800	898.2100	903.58	+0.892%	2,991,435	-16.179%
2024-10-28	894.8700	898.2099	890.7800	895.59	+0.324%	1,853,710	-15.431%
2024-10-25	899.7300	900.9600	889.4501	892.70	+0.155%	2,092,376	-15.157%
2024-10-24	898.3300	900.0000	888.2800	891.32	-1.321%	1,735,647	-15.026%
2024-10-23	905.6200	907.9499	891.7300	903.25	-0.649%	2,197,785	-16.148%
2024-10-22	901.6750	911.1200	900.2001	909.15	+0.333%	1,346,194	-16.693%
2024-10-21	917.9800	918.8600	904.5600	906.13	-1.290%	1,564,234	-16.415%
2024-10-18	917.1800	920.9199	905.6200	917.97	+0.093%	1,998,217	-17.493%
2024-10-17	921.0000	930.5100	916.0400	917.12	+0.076%	1,731,415	-17.416%
2024-10-16	910.0300	917.8050	897.8350	916.42	+0.339%	1,616,736	-17.353%
2024-10-15	924.4400	926.5200	907.8001	913.32	-1.742%	2,176,411	-17.073%
2024-10-14	936.0000	937.0000	926.0000	929.51	-0.274%	1,445,405	-18.517%
2024-10-11	916.0400	932.2400	911.1845	932.06	+2.347%	2,242,801	-18.740%
2024-10-10	920.0000	922.0000	905.1500	910.69	-0.984%	1,584,071	-16.833%
2024-10-09	916.2850	921.3500	912.0000	919.74	+0.659%	1,780,046	-17.652%
2024-10-08	903.0000	921.9682	902.2250	913.72	+1.705%	2,022,474	-17.109%
2024-10-07	890.5100	905.2750	889.5650	898.40	+1.267%	2,182,935	-15.696%
2024-10-04	885.9100	888.9700	876.8900	887.16	+0.182%	1,947,223	-14.628%
2024-10-03	889.5400	892.0000	880.8800	885.55	-0.619%	1,862,546	-14.472%
2024-10-02	880.0000	893.3499	878.7000	891.07	+0.745%	1,693,238	-15.002%
2024-10-01	888.8300	891.2699	878.8700	884.48	-0.165%	2,326,764	-14.369%
2024-09-30	864.5200	887.4299	858.8100	885.94	+0.928%	3,083,562	-14.510%
2024-09-27	893.6200	901.2100	875.6100	877.79	-3.467%	4,201,528	-13.716%
2024-09-26	920.2550	921.8500	905.3000	909.32	-1.648%	2,563,721	-16.708%
2024-09-25	931.7900	939.3000	921.1900	924.56	+0.014%	1,746,161	-18.081%
2024-09-24	922.1200	925.6800	909.2000	924.43	+0.643%	2,713,116	-18.070%
2024-09-23	921.0000	922.0000	909.4500	918.52	-0.322%	2,121,205	-17.542%
2024-09-20	921.9900	939.8600	913.2000	921.49	+0.705%	9,137,988	-17.808%
2024-09-19	912.8500	916.8100	903.8600	915.04	+1.113%	2,407,044	-17.229%
2024-09-18	906.3100	915.5000	903.4600	904.97	-0.134%	1,711,762	-16.308%
2024-09-17	921.5000	921.5000	902.3000	906.18	-1.880%	2,193,082	-16.419%
2024-09-16	931.1300	932.6050	920.4300	923.54	-0.018%	1,616,121	-17.991%
2024-09-13	937.0100	942.3500	922.1000	923.71	-1.210%	1,988,520	-18.006%
2024-09-12	924.3100	937.6200	918.6300	935.02	+1.534%	2,398,627	-18.997%
2024-09-11	902.1500	921.5400	897.2032	920.89	+2.179%	2,585,999	-17.755%
2024-09-10	914.1100	915.1100	895.0001	901.25	-0.773%	1,863,242	-15.962%
2024-09-09	912.5700	915.4299	895.9150	908.27	+0.616%	2,128,799	-16.612%
2024-09-06	917.7600	927.9022	893.0000	902.71	-1.100%	3,137,011	-16.098%
2024-09-05	941.1600	943.0000	906.1700	912.75	-3.546%	3,091,871	-17.021%
2024-09-04	949.7500	954.0000	938.0050	946.31	-1.068%	1,812,423	-19.964%
2024-09-03	957.7700	969.6499	951.5801	956.53	-0.364%	2,451,466	-20.819%
2024-08-30	945.0000	961.0000	940.5100	960.02	+2.108%	2,370,522	-21.107%
2024-08-29	955.0000	957.5150	936.0000	940.20	-0.921%	1,714,442	-19.444%
2024-08-28	954.1500	958.3399	943.2600	948.94	-0.580%	1,599,803	-20.186%
2024-08-27	952.5000	972.4800	949.9500	954.48	+0.416%	2,846,607	-20.649%
2024-08-26	949.2000	955.0000	942.7700	950.53	-0.232%	1,620,176	-20.319%
2024-08-23	955.4400	960.5000	943.1100	952.74	-0.150%	2,005,666	-20.504%
2024-08-22	951.9800	972.5300	948.1350	954.17	+0.231%	3,033,055	-20.623%
2024-08-21	955.6150	956.5000	939.1700	951.97	+0.211%	2,429,717	-20.440%
2024-08-20	932.1000	967.0000	930.5100	949.97	+3.055%	4,894,830	-20.272%
2024-08-19	922.1200	926.0000	916.5001	921.81	-0.034%	2,334,991	-17.837%
2024-08-16	928.3900	936.2969	919.3900	922.12	-1.015%	2,094,487	-17.864%
2024-08-15	936.0000	937.9550	920.0000	931.58	-0.011%	3,024,527	-18.698%
2024-08-14	910.0000	934.3800	903.7900	931.68	+2.602%	3,334,465	-18.707%
2024-08-13	894.0800	914.6943	890.3300	908.05	+2.676%	3,426,647	-16.592%
2024-08-12	904.2100	904.7200	883.0000	884.38	-0.819%	4,076,482	-14.359%
2024-08-09	860.0000	908.4900	860.0000	891.68	+5.486%	6,455,477	-15.060%
2024-08-08	875.0000	877.7800	825.2400	845.31	+9.476%	9,355,940	-10.401%
2024-08-07	778.3000	786.5800	763.0201	772.14	-2.653%	4,287,967	-1.910%
2024-08-06	789.1400	806.2735	785.0000	793.18	+2.311%	3,375,279	-4.512%
2024-08-05	758.0000	792.9399	747.5500	775.26	-3.630%	4,633,463	-2.305%
2024-08-02	816.6700	820.1900	787.0200	804.46	-3.361%	3,440,202	-5.851%
2024-08-01	833.6200	840.8900	820.1800	832.44	+3.503%	3,899,035	-9.016%
2024-07-31	800.1700	811.1400	792.0901	804.27	+1.779%	2,882,867	-5.829%
2024-07-30	815.1800	821.9000	775.8100	790.21	-2.176%	3,769,389	-4.153%
2024-07-29	814.0100	824.7700	804.0000	807.79	+0.394%	2,428,097	-6.239%
2024-07-26	811.8700	822.0100	801.3000	804.62	-2.018%	3,887,325	-5.870%
2024-07-25	847.0000	851.6200	806.3800	821.19	-4.499%	5,194,348	-7.769%
2024-07-24	872.5000	878.3400	854.2700	859.88	-2.096%	2,680,318	-11.919%
2024-07-23	870.0000	887.7200	864.0800	878.29	+1.423%	1,830,618	-13.765%
2024-07-22	864.8000	874.4200	856.8200	865.97	+0.991%	2,624,462	-12.539%
2024-07-19	867.6600	880.2100	853.0000	857.47	+1.010%	3,644,425	-11.672%
2024-07-18	907.0300	909.8700	836.6600	848.90	-6.260%	7,580,328	-10.780%
2024-07-17	910.0100	925.0000	902.6400	905.59	-3.824%	4,093,282	-16.365%
2024-07-16	955.7500	956.3900	938.3800	941.60	-0.932%	2,053,947	-19.564%
2024-07-15	956.2000	966.1000	948.0900	950.46	+0.217%	2,327,305	-20.313%
2024-07-12	937.0000	950.7900	936.0300	948.40	+1.527%	2,228,290	-20.140%
2024-07-11	934.0900	942.8800	918.6200	934.14	-0.600%	2,754,040	-18.921%
2024-07-10	936.5700	945.6900	933.0000	939.78	+0.781%	2,627,454	-19.408%
2024-07-09	929.0500	935.0000	920.7750	932.50	+1.580%	2,372,697	-18.779%
2024-07-08	917.8900	928.6050	912.0000	918.00	+0.375%	2,292,234	-17.496%
2024-07-05	898.4250	916.4595	896.9000	914.57	+1.834%	2,753,564	-17.186%
2024-07-03	911.0000	918.5000	884.0000	898.10	-0.950%	3,052,648	-15.668%
2024-07-02	902.7100	912.0000	878.5000	906.71	-0.838%	4,528,067	-16.468%
2024-07-01	911.7700	916.8300	904.3100	914.37	+0.993%	2,446,308	-17.168%
2024-06-28	911.3100	915.5400	905.3800	905.38	-0.403%	3,176,812	-16.346%
2024-06-27	903.5300	909.5700	899.7200	909.04	+0.863%	1,885,731	-16.682%
2024-06-26	904.0000	906.3450	897.8400	901.26	-0.370%	1,968,672	-15.963%
2024-06-25	891.7700	909.4200	891.5000	904.61	+1.629%	2,616,609	-16.274%
2024-06-24	889.9750	903.5786	882.9400	890.11	+0.705%	2,621,566	-14.911%
2024-06-21	885.6600	891.9700	879.8000	883.88	-0.238%	3,154,238	-14.311%
2024-06-20	893.0000	905.4500	870.1300	885.99	-0.614%	3,286,116	-14.515%
2024-06-18	887.0000	894.8700	884.0000	891.46	+0.729%	2,271,407	-15.039%
2024-06-17	878.0000	892.2000	876.8600	885.01	+0.747%	2,396,443	-14.420%
2024-06-14	882.3300	884.6100	876.0000	878.45	-0.552%	1,902,337	-13.781%
2024-06-13	869.0250	885.0600	861.5000	883.33	+1.848%	2,206,065	-14.257%
2024-06-12	872.0000	872.0000	853.8500	867.30	+0.171%	2,554,175	-12.673%
2024-06-11	882.1400	882.1400	852.2300	865.82	+0.095%	3,964,714	-12.523%
2024-06-10	853.9800	871.6300	849.3900	865.00	+1.766%	3,317,200	-12.440%
2024-06-07	837.7600	856.8100	837.0100	849.99	+1.517%	2,407,975	-10.894%
2024-06-06	834.8800	846.9742	831.8800	837.29	+0.665%	2,037,874	-9.543%
2024-06-05	830.4900	838.4500	817.6200	831.76	-0.100%	2,084,230	-8.941%
2024-06-04	834.0000	835.4700	825.3100	832.59	+0.160%	1,703,042	-9.032%
2024-06-03	823.8300	838.2800	818.5000	831.26	+1.331%	2,406,464	-8.887%
2024-05-31	818.8000	826.2100	811.1000	820.34	+0.648%	4,070,235	-7.674%
2024-05-30	812.7900	819.9900	806.1100	815.06	+0.435%	1,863,090	-7.076%
2024-05-29	803.0000	815.6100	802.0900	811.53	+0.454%	2,229,834	-6.671%
2024-05-28	809.0000	809.0000	788.2500	807.86	+0.053%	2,468,884	-6.247%
2024-05-24	808.0000	810.1200	804.1500	807.43	-0.126%	1,657,614	-6.197%
2024-05-23	810.0000	820.6050	802.1550	808.45	+0.690%	2,838,470	-6.316%
2024-05-22	801.0000	804.8800	795.2500	802.91	-0.032%	1,684,104	-5.669%
2024-05-21	792.4600	816.6100	791.3900	803.17	+2.552%	4,206,483	-5.700%
2024-05-20	766.9000	784.3250	766.1200	783.18	+1.712%	2,014,151	-3.293%
2024-05-17	772.8900	774.8700	767.1000	770.00	-0.145%	1,629,626	-1.638%
2024-05-16	784.7100	786.4800	770.1400	771.12	-2.020%	2,223,153	-1.781%
2024-05-15	764.1500	787.6600	763.1000	787.02	+3.016%	3,000,566	-3.765%
2024-05-14	751.5200	764.5000	751.5200	763.98	+0.829%	1,897,792	-0.863%
2024-05-13	763.5000	763.5500	750.5300	757.70	-0.303%	1,669,708	-0.041%
2024-05-10	774.0200	777.4200	760.0000	760.00	-1.497%	1,983,607	-0.343%
2024-05-09	777.0000	784.0000	769.2000	771.55	-0.445%	2,295,016	-1.835%
2024-05-08	779.1000	781.3499	772.2000	775.00	-0.356%	1,954,743	-2.272%
2024-05-07	768.9000	779.0900	762.1100	777.77	+1.446%	2,757,655	-2.620%
2024-05-06	738.0400	766.9900	736.0000	766.68	+4.314%	3,339,575	-1.212%
2024-05-03	743.0000	745.0000	730.3400	734.97	-2.770%	4,555,055	+3.050%
2024-05-02	777.3400	777.3400	754.2900	755.91	-2.683%	3,143,595	+0.196%
2024-05-01	774.7550	782.6050	768.2500	776.75	-0.557%	2,700,490	-2.492%
2024-04-30	775.0000	795.4975	767.6600	781.10	+5.955%	7,395,458	-3.035%
2024-04-29	735.7500	740.5800	729.6100	737.20	+0.503%	2,682,817	+2.739%
2024-04-26	723.4800	737.4500	721.0000	733.51	+1.192%	1,979,338	+3.256%
2024-04-25	725.0000	727.9915	718.3000	724.87	-1.001%	2,564,420	+4.486%
2024-04-24	752.6400	752.6400	728.7850	732.20	-1.809%	2,053,282	+3.440%
2024-04-23	741.2000	746.1600	731.4400	745.69	+1.964%	1,704,632	+1.569%
2024-04-22	729.7400	737.8800	725.4200	731.33	+0.691%	2,171,025	+3.563%
2024-04-19	749.1600	750.0100	722.0700	726.31	-2.633%	3,448,714	+4.279%
2024-04-18	749.4200	752.1988	743.7700	745.95	-0.642%	1,676,047	+1.534%
2024-04-17	759.2000	771.8300	744.8776	750.77	+0.540%	3,021,437	+0.882%
2024-04-16	751.6800	753.1400	743.0000	746.74	-0.537%	2,450,375	+1.426%
2024-04-15	760.0700	768.0000	749.5200	750.77	-0.116%	2,289,534	+0.882%
2024-04-12	759.5700	763.5000	749.7850	751.64	-1.047%	2,495,037	+0.765%
2024-04-11	759.7800	763.3300	750.6700	759.59	-0.314%	1,594,834	-0.290%
2024-04-10	751.2800	765.2600	746.8300	761.98	+0.626%	1,700,296	-0.602%
2024-04-09	777.6400	777.8200	750.6500	757.24	-2.579%	2,464,837	+0.020%
2024-04-08	785.0200	785.1950	773.3500	777.29	-0.882%	1,664,153	-2.560%
2024-04-05	765.4700	786.7050	763.0900	784.21	+2.100%	2,113,429	-3.420%
2024-04-04	781.5400	787.8969	767.8200	768.08	-1.019%	2,353,992	-1.392%
2024-04-03	765.6900	787.2475	765.4100	775.99	+1.575%	3,044,910	-2.397%
2024-04-02	755.0700	765.0700	753.5000	763.96	+0.448%	2,596,789	-0.860%
2024-04-01	776.0000	777.5000	753.8200	760.55	-2.238%	2,921,338	-0.415%
2024-03-28	780.3200	793.6700	776.4400	777.96	-0.028%	3,209,424	-2.644%
2024-03-27	778.7100	785.2599	767.3800	778.18	+0.423%	2,297,713	-2.672%
2024-03-26	774.2000	778.3299	769.0000	774.90	+0.228%	2,099,042	-2.260%
2024-03-25	771.1000	778.4900	768.1500	773.14	+0.328%	1,806,584	-2.037%
2024-03-22	770.0000	777.0000	767.2800	770.61	+0.045%	1,981,019	-1.716%
2024-03-21	774.0000	780.5399	758.8800	770.26	-0.336%	3,013,157	-1.671%
2024-03-20	770.1100	773.1600	756.6400	772.86	+0.010%	2,035,628	-2.002%
2024-03-19	758.4400	773.8500	755.0000	772.78	+1.327%	2,557,079	-1.992%
2024-03-18	762.2800	769.6800	758.2500	762.66	+1.126%	2,521,328	-0.691%
2024-03-15	755.3800	760.8900	747.7065	754.17	-0.862%	3,730,053	+0.427%
2024-03-14	764.9500	768.0000	749.4000	760.73	+0.381%	2,647,549	-0.439%
2024-03-13	757.0000	760.7700	745.7100	757.84	+0.383%	2,357,486	-0.059%
2024-03-12	740.9600	755.9700	738.0100	754.95	+2.802%	2,701,718	+0.323%
2024-03-11	752.2100	756.8000	727.6200	734.37	-3.644%	3,968,854	+3.135%
2024-03-08	780.0000	780.0000	755.0000	762.14	-2.310%	4,054,925	-0.623%
2024-03-07	771.8350	792.9900	761.1200	780.16	+0.050%	3,977,376	-2.919%
2024-03-06	784.2900	787.8500	774.0000	779.77	+0.280%	2,518,587	-2.870%
2024-03-05	785.3100	788.5300	769.2750	777.59	-1.854%	3,168,689	-2.598%
2024-03-04	796.4400	800.7800	786.1623	792.28	+1.299%	3,855,649	-4.404%
2024-03-01	769.0200	784.0800	764.1300	782.12	+3.773%	4,247,527	-3.162%
2024-02-29	753.0800	756.4600	744.0250	753.68	-0.523%	3,905,355	+0.492%
2024-02-28	762.2500	763.0000	751.6600	757.64	-0.962%	2,716,307	-0.033%
2024-02-27	754.9000	772.9500	745.4400	765.00	-0.896%	2,716,745	-0.995%
2024-02-26	771.3000	780.2200	769.1200	771.92	+0.309%	2,243,779	-1.882%
2024-02-23	774.0000	777.6499	762.2600	769.54	-0.013%	2,394,805	-1.579%
2024-02-22	763.5800	775.1200	756.2700	769.64	+3.181%	3,167,403	-1.592%
2024-02-21	738.0800	749.5000	733.2400	745.91	-1.290%	3,473,650	+1.539%
2024-02-20	790.0000	793.3800	753.2001	755.66	-3.376%	4,701,094	+0.229%
2024-02-16	771.0300	794.4700	763.5000	782.06	+3.204%	5,009,368	-3.154%
2024-02-15	755.8000	762.9900	750.0100	757.78	+0.062%	2,507,030	-0.051%
2024-02-14	745.8200	764.0500	745.0000	757.31	+1.930%	3,394,326	+0.011%
2024-02-13	730.1800	742.9800	730.1800	742.97	+0.774%	2,860,265	+1.941%
2024-02-12	740.8000	740.8000	726.4500	737.26	-0.392%	2,932,304	+2.730%
2024-02-09	735.5000	745.7000	733.6100	740.16	+0.609%	2,833,894	+2.328%
2024-02-08	728.3200	741.0000	725.7500	735.68	+1.420%	4,636,885	+2.951%
2024-02-07	710.3800	740.9899	707.0200	725.38	+2.886%	5,797,966	+4.413%
2024-02-06	742.0000	742.0000	691.1000	705.03	-0.166%	8,199,902	+7.427%
2024-02-05	691.0200	711.8763	682.5300	706.20	+5.774%	7,602,392	+7.249%
2024-02-02	662.3800	672.6150	659.7350	667.65	+1.093%	3,019,223	+13.441%
2024-02-01	647.3300	660.5200	643.1700	660.43	+2.296%	2,494,287	+14.681%
2024-01-31	650.3800	663.5499	637.0000	645.61	+0.098%	4,719,039	+17.314%
2024-01-30	645.7000	646.8000	641.0000	644.98	-0.003%	2,006,101	+17.428%
2024-01-29	641.5000	645.6500	639.7700	645.00	+0.899%	2,718,484	+17.425%
2024-01-26	637.3500	639.6000	630.5000	639.25	+1.853%	2,410,349	+18.481%
2024-01-25	627.3700	632.6130	624.6800	627.62	-0.959%	2,407,930	+20.677%
2024-01-24	633.5200	643.1650	632.0000	633.70	+0.638%	2,276,855	+19.519%
2024-01-23	627.6900	630.0000	614.8200	629.68	-0.190%	2,524,983	+20.282%
2024-01-22	630.0000	632.6400	625.0000	630.88	+0.366%	2,030,201	+20.053%
2024-01-19	622.3900	629.5900	620.0000	628.58	+0.839%	3,125,030	+20.492%
2024-01-18	621.2800	623.8799	612.7000	623.35	-0.884%	3,384,999	+21.503%
2024-01-17	639.4500	640.5200	625.1900	628.91	-0.892%	2,124,096	+20.429%
2024-01-16	643.9100	647.7300	633.6700	634.57	-1.299%	2,413,610	+19.355%
2024-01-12	638.2000	644.0000	633.0101	642.92	+1.133%	2,067,773	+17.805%
2024-01-11	634.3900	639.7600	628.1400	635.72	+0.878%	2,690,341	+19.139%
2024-01-10	628.4900	637.0541	625.7600	630.19	+0.753%	2,679,074	+20.184%
2024-01-09	630.1050	634.4250	623.7200	625.48	-0.088%	2,918,891	+21.089%
2024-01-08	622.4300	626.0599	609.5900	626.03	+1.209%	2,453,931	+20.983%
2024-01-05	614.0000	619.9400	610.1900	618.55	+0.659%	2,403,955	+22.446%
2024-01-04	625.2600	636.4100	613.2700	614.50	-0.518%	6,272,532	+23.253%
2024-01-03	600.0000	619.8400	598.8000	617.70	+4.306%	5,130,330	+22.615%
2024-01-02	580.4100	592.7200	579.0500	592.20	+1.592%	3,104,981	+27.894%
2023-12-29	582.8500	586.1704	579.4700	582.92	+0.356%	2,000,055	+29.930%
2023-12-28	581.9800	586.6900	580.0000	580.85	-0.113%	1,973,512	+30.393%
2023-12-27	570.5000	583.6800	570.5000	581.51	+1.900%	2,158,734	+30.245%
2023-12-26	569.5000	572.7722	567.6400	570.67	+0.049%	1,678,898	+32.719%
2023-12-22	573.0200	575.9000	567.4200	570.39	-0.281%	2,226,069	+32.785%
2023-12-21	571.4100	574.9999	567.0200	572.00	+0.314%	1,786,473	+32.411%
2023-12-20	576.4800	579.8600	570.0300	570.21	-1.656%	2,647,100	+32.827%
2023-12-19	580.2500	585.1100	577.2500	579.81	+0.009%	2,192,689	+30.627%
2023-12-18	576.4700	583.0500	575.7000	579.76	+1.350%	3,033,944	+30.639%
2023-12-15	572.1000	573.7100	561.6500	572.04	-0.284%	5,317,020	+32.402%
2023-12-14	594.5000	594.5000	568.6900	573.67	-3.988%	5,275,911	+32.025%
2023-12-13	583.2600	598.6699	582.3100	597.50	+2.179%	3,112,544	+26.760%
2023-12-12	582.0000	585.8500	578.1663	584.76	+0.123%	2,846,097	+29.522%
2023-12-11	598.6600	601.1900	567.4100	584.04	-2.343%	5,614,106	+29.681%
2023-12-08	589.0000	598.3000	584.7700	598.05	+1.663%	2,446,790	+26.643%
2023-12-07	588.2800	588.8699	577.6100	588.27	-0.166%	2,095,042	+28.749%
2023-12-06	590.7400	593.9000	584.4000	589.25	+0.187%	2,093,105	+28.535%
2023-12-05	583.2800	591.8000	579.3730	588.15	+0.422%	2,157,343	+28.775%
2023-12-04	582.1300	587.0900	574.3300	585.68	+0.281%	2,577,122	+29.318%
2023-12-01	591.7000	601.9700	583.0000	584.04	-1.184%	3,638,565	+29.681%
2023-11-30	591.4600	596.2300	586.2100	591.04	-0.139%	5,655,550	+28.145%
2023-11-29	592.2000	594.5399	584.4401	591.86	+0.044%	1,908,649	+27.968%
2023-11-28	592.0000	595.3800	589.3600	591.60	+0.012%	1,793,933	+28.024%
2023-11-27	601.1700	603.6900	591.1400	591.53	-1.592%	2,630,713	+28.039%
2023-11-24	598.3600	603.5000	596.9813	601.10	+1.010%	1,341,674	+26.001%

document.getElementById("fh8b3q").onerror = function(){this.style.display='none';}; .dark-mode .qK0JNW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qK0JNW{ color: #333333; background-color: white; border: 2px solid #333333; }LLYEli Lilly & Co.stock NYSE

LLY
Eli Lilly & Co.
stock NYSE