Eli Lilly and Company
LLY · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $1,393.15 | $1,421.99 | $1,382.02 | $1,410.99 | -0.46% | 3.74M |
| Oct 30, 2026 | $1,428.83 | $1,449.68 | $1,408.36 | $1,417.54 | +3.19% | 5.25M |
| Oct 29, 2026 | $1,332.73 | $1,408.38 | $1,330.00 | $1,373.70 | +6.63% | 4.37M |
| Oct 28, 2026 | $1,268.55 | $1,299.43 | $1,260.34 | $1,288.30 | +0.50% | 2.06M |
| Oct 27, 2026 | $1,273.50 | $1,297.92 | $1,272.07 | $1,281.91 | +0.22% | 1.85M |
| Oct 26, 2026 | $1,286.39 | $1,296.90 | $1,273.73 | $1,279.14 | +0.45% | 2.11M |
| Oct 23, 2026 | $1,304.15 | $1,307.92 | $1,257.62 | $1,273.46 | -2.54% | 2.28M |
| Oct 22, 2026 | $1,281.76 | $1,321.21 | $1,275.10 | $1,306.69 | +2.83% | 2.66M |
| Oct 21, 2026 | $1,266.91 | $1,279.28 | $1,261.08 | $1,270.75 | -1.01% | 1.88M |
| Oct 20, 2026 | $1,263.50 | $1,311.75 | $1,260.17 | $1,283.66 | +3.49% | 2.97M |
| Oct 19, 2026 | $1,243.39 | $1,259.75 | $1,239.10 | $1,240.34 | -1.33% | 1.96M |
| Oct 16, 2026 | $1,256.00 | $1,274.56 | $1,251.25 | $1,257.03 | +0.43% | 2.41M |
| Oct 15, 2026 | $1,235.04 | $1,275.88 | $1,230.66 | $1,251.61 | +3.55% | 3.76M |
| Oct 14, 2026 | $1,177.87 | $1,216.71 | $1,174.24 | $1,208.74 | +3.62% | 3.17M |
| Oct 13, 2026 | $1,190.70 | $1,193.30 | $1,158.41 | $1,166.51 | -1.36% | 1.84M |
| Oct 12, 2026 | $1,181.24 | $1,188.70 | $1,172.81 | $1,182.62 | +0.28% | 1.25M |
| Oct 9, 2026 | $1,153.56 | $1,179.82 | $1,151.67 | $1,179.27 | +0.83% | 1.39M |
| Oct 8, 2026 | $1,183.50 | $1,186.09 | $1,131.21 | $1,169.60 | -1.61% | 3.09M |
| Oct 7, 2026 | $1,173.62 | $1,206.63 | $1,166.00 | $1,188.72 | +2.70% | 2.31M |
| Oct 6, 2026 | $1,147.15 | $1,177.07 | $1,139.98 | $1,157.49 | +1.26% | 2.13M |
| Oct 5, 2026 | $1,150.76 | $1,165.73 | $1,139.50 | $1,143.12 | +0.02% | 1.98M |
| Oct 2, 2026 | $1,153.82 | $1,164.92 | $1,136.66 | $1,142.85 | -0.61% | 2.05M |
| Oct 1, 2026 | $1,155.00 | $1,158.72 | $1,139.85 | $1,149.85 | -0.62% | 2.17M |
| Sep 30, 2026 | $1,186.49 | $1,215.00 | $1,155.27 | $1,157.08 | -2.33% | 3.41M |
| Sep 29, 2026 | $1,186.05 | $1,192.94 | $1,168.47 | $1,184.63 | -0.01% | 1.66M |
| Sep 28, 2026 | $1,180.30 | $1,194.09 | $1,172.56 | $1,184.78 | +0.11% | 1.97M |
| Sep 25, 2026 | $1,185.32 | $1,190.00 | $1,160.84 | $1,183.46 | +0.13% | 1.92M |
| Sep 24, 2026 | $1,156.67 | $1,197.79 | $1,151.00 | $1,181.89 | +2.68% | 2.42M |
| Sep 23, 2026 | $1,174.71 | $1,188.88 | $1,145.98 | $1,150.99 | -1.64% | 2.16M |
| Sep 22, 2026 | $1,146.15 | $1,180.53 | $1,139.26 | $1,170.14 | +0.45% | 2.45M |
| Sep 21, 2026 | $1,144.50 | $1,170.90 | $1,134.41 | $1,164.89 | +1.04% | 2.48M |
| Sep 18, 2026 | $1,150.00 | $1,157.60 | $1,140.27 | $1,152.93 | +0.04% | 4.55M |
| Sep 17, 2026 | $1,150.27 | $1,159.75 | $1,138.26 | $1,152.44 | +1.28% | 1.90M |
| Sep 16, 2026 | $1,137.31 | $1,151.23 | $1,132.63 | $1,137.82 | +0.15% | 1.48M |
| Sep 15, 2026 | $1,156.63 | $1,161.00 | $1,131.59 | $1,136.11 | -0.19% | 1.89M |
| Sep 14, 2026 | $1,142.20 | $1,153.95 | $1,130.50 | $1,138.28 | +2.02% | 2.13M |
| Sep 11, 2026 | $1,129.41 | $1,131.44 | $1,113.29 | $1,115.70 | -0.65% | 1.84M |
| Sep 10, 2026 | $1,126.08 | $1,133.79 | $1,120.52 | $1,123.00 | -0.11% | 2.00M |
| Sep 9, 2026 | $1,127.61 | $1,138.79 | $1,119.00 | $1,124.21 | +0.03% | 2.05M |
| Sep 8, 2026 | $1,133.00 | $1,134.53 | $1,113.55 | $1,123.91 | -2.21% | 2.40M |
| Sep 4, 2026 | $1,150.61 | $1,158.44 | $1,138.31 | $1,149.36 | -0.88% | 2.22M |
| Sep 3, 2026 | $1,170.00 | $1,171.66 | $1,137.50 | $1,159.60 | -0.04% | 2.55M |
| Sep 2, 2026 | $1,164.15 | $1,187.83 | $1,158.00 | $1,160.08 | +0.01% | 2.45M |
| Sep 1, 2026 | $1,188.00 | $1,188.33 | $1,156.85 | $1,160.00 | +0.28% | 2.52M |
| Aug 31, 2026 | $1,168.47 | $1,171.45 | $1,147.00 | $1,156.73 | -1.52% | 3.06M |
| Aug 28, 2026 | $1,172.66 | $1,180.00 | $1,162.93 | $1,174.61 | -0.13% | 2.45M |
| Aug 27, 2026 | $1,182.25 | $1,190.11 | $1,171.71 | $1,176.10 | -1.12% | 2.74M |
| Aug 26, 2026 | $1,234.00 | $1,235.78 | $1,180.01 | $1,189.41 | -3.59% | 3.01M |
| Aug 25, 2026 | $1,249.00 | $1,264.73 | $1,229.79 | $1,233.66 | -1.06% | 2.14M |
| Aug 24, 2026 | $1,262.14 | $1,262.14 | $1,230.95 | $1,246.93 | -0.67% | 1.67M |
| Aug 21, 2026 | $1,232.00 | $1,271.22 | $1,230.00 | $1,255.40 | +0.88% | 2.50M |
| Aug 20, 2026 | $1,274.13 | $1,280.28 | $1,243.23 | $1,244.40 | -2.81% | 2.62M |
| Aug 19, 2026 | $1,245.81 | $1,292.65 | $1,240.54 | $1,280.34 | +4.46% | 4.54M |
| Aug 18, 2026 | $1,200.00 | $1,228.47 | $1,194.01 | $1,225.73 | +3.60% | 2.51M |
| Aug 17, 2026 | $1,175.20 | $1,198.52 | $1,163.50 | $1,183.16 | +0.25% | 1.81M |
| Aug 14, 2026 | $1,194.01 | $1,199.00 | $1,171.20 | $1,180.16 | -2.39% | 2.27M |
| Aug 13, 2026 | $1,238.30 | $1,240.10 | $1,206.00 | $1,209.00 | -0.92% | 1.93M |
| Aug 12, 2026 | $1,201.73 | $1,226.50 | $1,191.08 | $1,220.28 | +0.43% | 1.94M |
| Aug 11, 2026 | $1,230.65 | $1,238.00 | $1,209.53 | $1,215.02 | -1.37% | 2.11M |
| Aug 10, 2026 | $1,185.01 | $1,231.94 | $1,184.41 | $1,231.94 | — | 3.01M |
