Eli Lilly and Company
LLY · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +3.90% | 3.01M |
| Aug 7, 2026 | $1,188.00 | $1,196.80 | $1,161.20 | $1,185.71 | -0.52% | 2.90M |
| Aug 6, 2026 | $1,196.55 | $1,230.88 | $1,173.50 | $1,191.94 | +1.89% | 3.42M |
| Aug 5, 2026 | $1,174.00 | $1,216.94 | $1,138.43 | $1,169.86 | +4.86% | 6.45M |
| Aug 4, 2026 | $1,117.38 | $1,135.83 | $1,109.16 | $1,115.68 | -0.51% | 4.10M |
| Aug 3, 2026 | $1,152.00 | $1,161.94 | $1,109.15 | $1,121.36 | -2.39% | 2.93M |
| Jul 31, 2026 | $1,148.51 | $1,150.63 | $1,119.00 | $1,148.84 | -0.53% | 2.88M |
| Jul 30, 2026 | $1,174.03 | $1,186.65 | $1,153.14 | $1,154.97 | -4.55% | 3.03M |
| Jul 29, 2026 | $1,215.18 | $1,229.19 | $1,204.80 | $1,210.02 | -0.87% | 2.17M |
| Jul 28, 2026 | $1,217.60 | $1,232.00 | $1,205.01 | $1,220.66 | +1.93% | 2.38M |
| Jul 27, 2026 | $1,201.00 | $1,205.05 | $1,183.45 | $1,197.53 | +0.13% | 1.59M |
| Jul 24, 2026 | $1,194.35 | $1,206.94 | $1,187.50 | $1,196.03 | +0.86% | 1.98M |
| Jul 23, 2026 | $1,146.62 | $1,189.59 | $1,141.78 | $1,185.87 | +1.97% | 1.91M |
| Jul 22, 2026 | $1,173.91 | $1,175.00 | $1,153.50 | $1,163.01 | -1.05% | 1.56M |
| Jul 21, 2026 | $1,143.00 | $1,177.58 | $1,139.00 | $1,175.41 | +2.49% | 2.09M |
| Jul 20, 2026 | $1,179.65 | $1,187.12 | $1,144.43 | $1,146.90 | -2.73% | 2.64M |
| Jul 17, 2026 | $1,159.45 | $1,187.95 | $1,151.01 | $1,179.11 | +0.85% | 2.76M |
| Jul 16, 2026 | $1,162.27 | $1,189.07 | $1,141.20 | $1,169.17 | +1.08% | 2.79M |
| Jul 15, 2026 | $1,145.50 | $1,160.82 | $1,134.40 | $1,156.63 | +0.35% | 2.55M |
| Jul 14, 2026 | $1,166.01 | $1,166.01 | $1,140.74 | $1,152.54 | -2.48% | 2.64M |
| Jul 13, 2026 | $1,180.11 | $1,196.29 | $1,166.01 | $1,181.87 | -0.56% | 2.07M |
| Jul 10, 2026 | $1,210.31 | $1,212.96 | $1,178.32 | $1,188.58 | -2.33% | 2.01M |
| Jul 9, 2026 | $1,211.64 | $1,230.00 | $1,200.37 | $1,216.95 | +0.09% | 2.09M |
| Jul 8, 2026 | $1,221.10 | $1,241.89 | $1,204.16 | $1,215.83 | -1.60% | 2.61M |
| Jul 7, 2026 | $1,232.88 | $1,249.45 | $1,222.77 | $1,235.56 | +2.96% | 2.93M |
| Jul 6, 2026 | $1,208.00 | $1,213.79 | $1,183.34 | $1,200.06 | -1.14% | 2.35M |
| Jul 2, 2026 | $1,193.01 | $1,232.00 | $1,180.30 | $1,213.91 | +1.86% | 3.30M |
| Jul 1, 2026 | $1,217.51 | $1,217.51 | $1,173.93 | $1,191.74 | -0.64% | 2.72M |
| Jun 30, 2026 | $1,228.88 | $1,230.05 | $1,190.20 | $1,199.43 | -2.48% | 3.72M |
| Jun 29, 2026 | $1,222.78 | $1,238.00 | $1,203.14 | $1,229.93 | +1.81% | 3.68M |
| Jun 26, 2026 | $1,128.80 | $1,215.76 | $1,128.00 | $1,208.12 | +7.13% | 7.73M |
| Jun 25, 2026 | $1,126.99 | $1,145.43 | $1,114.00 | $1,127.69 | +0.93% | 2.76M |
| Jun 24, 2026 | $1,129.41 | $1,135.14 | $1,100.98 | $1,117.26 | +0.92% | 2.91M |
| Jun 23, 2026 | $1,117.00 | $1,122.02 | $1,079.22 | $1,107.08 | +0.45% | 3.32M |
| Jun 22, 2026 | $1,112.24 | $1,119.45 | $1,093.15 | $1,102.08 | +0.32% | 3.02M |
| Jun 18, 2026 | $1,120.49 | $1,122.33 | $1,088.66 | $1,098.57 | — | 4.47M |
