Eli Lilly (LLY)

1,078.78
+14.63 (1.37%)
NYSE· Last Trade: Jun 3rd, 6:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eli Lilly (LLY)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/20261,067.371,078.221,052.151,064.152,407,5381,064.15
6/01/20261,095.001,106.171,071.601,082.202,692,5831,082.20
5/29/20260.111,132.661,089.011,105.004,603,0321,105.00
5/28/20261,096.641,149.101,092.011,126.804,604,3371,126.80
5/27/20261,072.261,093.001,069.901,082.922,586,1621,082.92
5/26/20261,075.001,082.001,060.361,064.742,982,9661,064.74
5/22/20261,049.811,070.341,047.071,065.003,472,9341,065.00
5/21/20261,024.301,047.301,022.001,041.652,704,8141,041.65
5/20/20261,024.991,037.881,003.691,018.872,998,4071,018.87
5/19/2026989.511,021.80984.601,021.413,795,2891,021.41
5/18/20261,000.611,003.00978.87988.092,015,702988.09
5/15/20261,006.981,014.38997.411,004.922,820,7271,004.92
5/14/20261,017.491,018.17996.011,006.701,749,7601,004.97
5/13/2026994.751,022.82992.001,015.753,485,4331,014.00
5/12/2026974.44997.52971.17989.873,036,171988.17
5/11/2026949.00995.00943.26966.993,516,230965.33
5/08/2026974.07980.00947.51948.453,559,176946.82
5/07/2026985.37989.00967.10974.963,493,896973.28
5/06/2026991.35996.49983.50987.053,920,174985.35
5/05/2026971.89992.80964.41988.872,953,913987.17
5/04/2026960.00974.22951.76967.933,695,609966.27
5/01/2026948.95984.45943.80963.334,352,459961.67
4/30/2026898.78945.50896.80934.608,233,388932.99
4/29/2026866.04869.02850.51851.213,900,173849.75
4/28/2026871.90878.15863.35874.002,559,662872.50
4/27/2026878.13891.20868.04868.272,700,068866.78
4/24/2026900.01900.42871.73883.964,463,722882.44
4/23/2026929.49930.00911.89917.652,148,842916.07
4/22/2026906.40922.54902.23921.482,622,320919.90
4/21/2026910.20913.05881.11903.024,060,253901.47
4/20/2026926.90929.64912.50919.901,926,010918.32
4/17/2026917.80929.99917.80927.033,266,095925.44
4/16/2026911.66920.00898.15903.992,835,519902.44
4/15/2026923.50930.00888.03905.034,232,435903.48
4/14/2026925.00939.93915.04922.502,358,923920.91
4/13/2026939.97945.90927.17929.552,089,059927.95
4/10/2026963.69963.94935.54939.471,958,926937.86
4/09/2026948.47963.75939.29955.191,672,280953.55
4/08/2026941.52961.13933.13953.302,567,320951.66
4/07/2026924.50932.65898.45931.092,721,082929.49
4/06/2026932.04936.00919.78927.061,819,918925.47
4/02/2026945.00957.69930.02935.582,727,128933.97
4/01/2026926.88976.68925.99954.526,268,811952.88
3/31/2026893.49924.14892.14919.773,463,820918.19
3/30/2026888.48897.43883.11886.633,069,975885.11
3/27/2026896.00900.83877.11878.242,740,803876.73
3/26/2026912.38916.35896.29897.002,162,392895.46
3/25/2026912.49922.15909.09916.312,196,135914.74
3/24/2026907.00908.67895.61903.022,572,026901.47
3/23/2026913.49926.77907.23910.552,817,220908.99
3/20/2026910.55925.38899.29906.704,818,912905.14
3/19/2026914.00924.53910.86917.502,377,697915.92
3/18/2026925.00929.00905.11918.053,442,891916.47
3/17/2026978.92981.16925.25930.355,635,356928.75
3/16/2026991.98998.17975.51989.122,289,707987.42
3/13/2026980.131,003.22978.00985.081,984,353983.39
3/12/2026993.45994.50973.16977.252,338,584975.57
3/11/20261,000.031,002.93990.30999.841,447,824998.12
3/10/20261,006.001,012.00994.001,001.351,663,428999.63
3/09/2026986.891,008.93980.581,008.392,801,2251,006.66
3/06/2026975.00991.22966.09990.332,627,806988.63
3/05/2026990.00993.56965.60983.263,770,561981.57
3/04/20261,011.631,015.66993.661,003.571,964,6781,001.85