NYSE : LLY
Eli Lilly and Company — Price history
Healthcare · Drug Manufacturers - General · United States
Last price 1373.7 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.22T
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Eli Lilly and Company (LLY) closed at 1410.99 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1393.15 | 1421.99 | 1382.02 | 1410.99 | 3,735,606 | -0.46% |
| 2026-10-30 | 1428.83 | 1449.68 | 1408.36 | 1417.54 | 5,252,127 | +3.19% |
| 2026-10-29 | 1332.73 | 1408.38 | 1330 | 1373.7 | 4,373,521 | +6.63% |
| 2026-10-28 | 1268.55 | 1299.43 | 1260.34 | 1288.3 | 2,061,427 | +0.50% |
| 2026-10-27 | 1273.5 | 1297.92 | 1272.07 | 1281.91 | 1,849,712 | +0.22% |
| 2026-10-26 | 1286.39 | 1296.9 | 1273.729 | 1279.14 | 2,106,876 | +0.45% |
| 2026-10-23 | 1304.15 | 1307.92 | 1257.62 | 1273.46 | 2,277,425 | -2.54% |
| 2026-10-22 | 1281.76 | 1321.21 | 1275.1 | 1306.69 | 2,660,304 | +2.83% |
| 2026-10-21 | 1266.905 | 1279.28 | 1261.08 | 1270.75 | 1,877,165 | -1.01% |
| 2026-10-20 | 1263.5 | 1311.75 | 1260.17 | 1283.66 | 2,969,398 | +3.49% |
| 2026-10-19 | 1243.39 | 1259.75 | 1239.1 | 1240.34 | 1,960,268 | -1.33% |
| 2026-10-16 | 1256 | 1274.56 | 1251.25 | 1257.03 | 2,380,778 | +0.43% |
| 2026-10-15 | 1235.04 | 1275.88 | 1230.66 | 1251.61 | 3,729,139 | +3.55% |
| 2026-10-14 | 1177.87 | 1216.714 | 1174.24 | 1208.74 | 3,127,441 | +3.62% |
| 2026-10-13 | 1190.7 | 1193.3 | 1158.405 | 1166.51 | 1,833,942 | -1.36% |
| 2026-10-12 | 1181.24 | 1188.7 | 1172.805 | 1182.62 | 1,239,769 | +0.28% |
| 2026-10-09 | 1153.56 | 1179.82 | 1151.67 | 1179.27 | 1,383,258 | +0.83% |
| 2026-10-08 | 1183.5 | 1186.09 | 1131.21 | 1169.6 | 3,036,381 | -1.61% |
| 2026-10-07 | 1173.62 | 1206.63 | 1166 | 1188.72 | 2,293,489 | +2.70% |
| 2026-10-06 | 1147.15 | 1177.065 | 1139.98 | 1157.49 | 2,120,334 | +1.26% |
| 2026-10-05 | 1150.76 | 1165.73 | 1139.495 | 1143.12 | 1,972,738 | +0.02% |
| 2026-10-02 | 1153.82 | 1164.916 | 1136.66 | 1142.85 | 1,997,517 | -0.61% |
| 2026-10-01 | 1155 | 1158.72 | 1139.85 | 1149.85 | 2,168,921 | -0.62% |
| 2026-09-30 | 1186.49 | 1215 | 1155.27 | 1157.08 | 3,385,420 | -2.33% |
| 2026-09-29 | 1186.05 | 1192.94 | 1168.471 | 1184.63 | 1,659,297 | -0.01% |
| 2026-09-28 | 1180.3 | 1194.09 | 1172.56 | 1184.78 | 1,974,102 | +0.11% |
| 2026-09-25 | 1185.32 | 1190 | 1160.84 | 1183.46 | 1,924,902 | +0.13% |
| 2026-09-24 | 1156.67 | 1197.79 | 1151 | 1181.89 | 2,418,656 | +2.68% |
| 2026-09-23 | 1174.71 | 1188.88 | 1145.98 | 1150.99 | 2,156,320 | -1.64% |
| 2026-09-22 | 1146.15 | 1180.53 | 1139.26 | 1170.14 | 2,454,096 | +0.45% |
| 2026-09-21 | 1144.495 | 1170.9 | 1134.41 | 1164.89 | 2,480,051 | +1.04% |
| 2026-09-18 | 1150 | 1157.6 | 1140.27 | 1152.93 | 4,549,953 | +0.04% |
| 2026-09-17 | 1150.27 | 1159.75 | 1138.26 | 1152.44 | 1,898,237 | +1.28% |
| 2026-09-16 | 1137.31 | 1151.23 | 1132.63 | 1137.82 | 1,476,270 | +0.15% |
| 2026-09-15 | 1156.63 | 1161 | 1131.59 | 1136.11 | 1,887,653 | -0.19% |
| 2026-09-14 | 1142.2 | 1153.95 | 1130.5 | 1138.28 | 2,131,112 | +2.02% |
| 2026-09-11 | 1129.405 | 1131.44 | 1113.292 | 1115.7 | 1,838,397 | -0.65% |
| 2026-09-10 | 1126.08 | 1133.79 | 1120.52 | 1123 | 1,996,501 | -0.11% |
| 2026-09-09 | 1127.61 | 1138.79 | 1119 | 1124.21 | 2,045,995 | +0.03% |
| 2026-09-08 | 1133 | 1134.53 | 1113.55 | 1123.91 | 2,403,019 | -2.21% |
| 2026-09-04 | 1150.61 | 1158.44 | 1138.306 | 1149.36 | 2,220,270 | -0.88% |
| 2026-09-03 | 1170 | 1171.66 | 1137.5 | 1159.6 | 2,553,292 | -0.04% |
| 2026-09-02 | 1164.15 | 1187.83 | 1158 | 1160.08 | 2,446,970 | +0.01% |
| 2026-09-01 | 1188 | 1188.325 | 1156.85 | 1160 | 2,522,522 | +0.28% |
| 2026-08-31 | 1168.47 | 1171.448 | 1147 | 1156.73 | 3,057,885 | -1.52% |
| 2026-08-28 | 1172.66 | 1180 | 1162.93 | 1174.61 | 2,451,810 | -0.13% |
| 2026-08-27 | 1182.25 | 1190.11 | 1171.71 | 1176.1 | 2,735,051 | -1.12% |
| 2026-08-26 | 1234 | 1235.775 | 1180.01 | 1189.41 | 3,006,472 | -3.59% |
| 2026-08-25 | 1249 | 1264.73 | 1229.79 | 1233.66 | 2,143,184 | -1.06% |
| 2026-08-24 | 1262.14 | 1262.14 | 1230.95 | 1246.93 | 1,665,577 | -0.67% |
| 2026-08-21 | 1232 | 1271.22 | 1230 | 1255.4 | 2,503,262 | +0.88% |
| 2026-08-20 | 1274.13 | 1280.28 | 1243.23 | 1244.4 | 2,621,394 | -2.81% |
| 2026-08-19 | 1245.81 | 1292.65 | 1240.54 | 1280.34 | 4,541,762 | +4.46% |
| 2026-08-18 | 1200 | 1228.47 | 1194.01 | 1225.73 | 2,509,057 | +3.60% |
| 2026-08-17 | 1175.2 | 1198.52 | 1163.5 | 1183.16 | 1,807,037 | +0.25% |
| 2026-08-14 | 1194.01 | 1199 | 1171.196 | 1180.16 | 2,274,505 | -2.25% |
| 2026-08-13 | 1238.3 | 1240.1 | 1206 | 1209 | 1,927,272 | -0.92% |
| 2026-08-12 | 1201.73 | 1226.5 | 1191.08 | 1220.28 | 1,941,576 | +0.43% |
| 2026-08-11 | 1230.65 | 1238 | 1209.53 | 1215.02 | 2,113,241 | -1.37% |
| 2026-08-10 | 1185.01 | 1231.94 | 1184.405 | 1231.94 | 3,011,882 | +3.90% |
| 2026-08-07 | 1188 | 1196.8 | 1161.2 | 1185.71 | 2,898,528 | -0.52% |
| 2026-08-06 | 1196.55 | 1230.88 | 1173.5 | 1191.94 | 3,422,379 | +1.89% |
| 2026-08-05 | 1174 | 1216.94 | 1138.43 | 1169.86 | 6,445,689 | +4.86% |
| 2026-08-04 | 1117.38 | 1135.83 | 1109.16 | 1115.68 | 4,097,186 | -0.51% |
| 2026-08-03 | 1152 | 1161.94 | 1109.15 | 1121.36 | 2,934,021 | -2.39% |
| 2026-07-31 | 1148.51 | 1150.63 | 1119 | 1148.84 | 2,884,613 | -0.53% |
| 2026-07-30 | 1174.03 | 1186.65 | 1153.14 | 1154.97 | 3,030,710 | -4.55% |
| 2026-07-29 | 1215.18 | 1229.19 | 1204.8 | 1210.02 | 2,173,483 | -0.87% |
| 2026-07-28 | 1217.6 | 1232 | 1205.01 | 1220.66 | 2,379,981 | +1.93% |
| 2026-07-27 | 1201 | 1205.045 | 1183.445 | 1197.53 | 1,593,652 | +0.13% |
| 2026-07-24 | 1194.35 | 1206.94 | 1187.498 | 1196.03 | 1,983,288 | +0.86% |
| 2026-07-23 | 1146.615 | 1189.59 | 1141.78 | 1185.87 | 1,909,944 | +1.97% |
| 2026-07-22 | 1173.905 | 1175 | 1153.5 | 1163.01 | 1,555,768 | -1.05% |
| 2026-07-21 | 1143 | 1177.58 | 1139 | 1175.41 | 2,092,000 | +2.49% |
| 2026-07-20 | 1179.65 | 1187.12 | 1144.43 | 1146.9 | 2,644,242 | -2.73% |
| 2026-07-17 | 1159.445 | 1187.95 | 1151.01 | 1179.11 | 2,757,541 | +0.85% |
| 2026-07-16 | 1162.27 | 1189.07 | 1141.2 | 1169.17 | 2,791,060 | +1.08% |
| 2026-07-15 | 1145.5 | 1160.82 | 1134.4 | 1156.63 | 2,552,230 | +0.35% |
| 2026-07-14 | 1166.01 | 1166.01 | 1140.74 | 1152.54 | 2,642,940 | -2.48% |
| 2026-07-13 | 1180.11 | 1196.29 | 1166.01 | 1181.87 | 2,072,666 | -0.56% |
| 2026-07-10 | 1210.31 | 1212.96 | 1178.32 | 1188.58 | 2,010,190 | -2.33% |
| 2026-07-09 | 1211.64 | 1230 | 1200.37 | 1216.95 | 2,088,071 | +0.09% |
| 2026-07-08 | 1221.095 | 1241.89 | 1204.16 | 1215.83 | 2,608,556 | -1.60% |
| 2026-07-07 | 1232.88 | 1249.45 | 1222.77 | 1235.56 | 2,933,770 | +2.96% |
| 2026-07-06 | 1208 | 1213.79 | 1183.34 | 1200.06 | 2,348,798 | -1.14% |
| 2026-07-02 | 1193.01 | 1232 | 1180.3 | 1213.91 | 3,297,441 | +1.86% |
| 2026-07-01 | 1217.505 | 1217.505 | 1173.93 | 1191.74 | 2,720,449 | -0.64% |
| 2026-06-30 | 1228.88 | 1230.05 | 1190.2 | 1199.43 | 3,723,583 | -2.48% |
| 2026-06-29 | 1222.78 | 1238 | 1203.143 | 1229.93 | 3,684,723 | +1.81% |
| 2026-06-26 | 1128.8 | 1215.76 | 1128 | 1208.12 | 7,725,847 | +7.13% |
| 2026-06-25 | 1126.99 | 1145.43 | 1114 | 1127.69 | 2,760,164 | +0.93% |
| 2026-06-24 | 1129.41 | 1135.14 | 1100.98 | 1117.26 | 2,908,248 | +0.92% |
| 2026-06-23 | 1117 | 1122.02 | 1079.22 | 1107.08 | 3,316,278 | +0.45% |
| 2026-06-22 | 1112.24 | 1119.45 | 1093.15 | 1102.08 | 3,015,040 | +0.32% |
| 2026-06-18 | 1120.49 | 1122.33 | 1088.655 | 1098.57 | 4,470,535 | -1.21% |
| 2026-06-17 | 1116.7 | 1121.49 | 1104.903 | 1112 | 2,383,254 | -0.94% |
| 2026-06-16 | 1138.82 | 1146.685 | 1115.5 | 1122.5 | 2,260,747 | -0.61% |
| 2026-06-15 | 1134 | 1137.492 | 1112.01 | 1129.35 | 3,167,157 | -0.32% |
| 2026-06-12 | 1165 | 1169.99 | 1132.81 | 1133 | 2,438,390 | -2.41% |
| 2026-06-11 | 1139.71 | 1170.12 | 1125.64 | 1160.95 | 2,764,934 | +2.16% |
| 2026-06-10 | 1152.5 | 1166.415 | 1133.53 | 1136.37 | 2,700,635 | -0.73% |
| 2026-06-09 | 1165 | 1174.595 | 1137.753 | 1144.68 | 3,822,027 | -0.39% |
| 2026-06-08 | 1159 | 1182.73 | 1143.595 | 1149.15 | 4,504,437 | +1.57% |
| 2026-06-05 | 1142.97 | 1166.29 | 1131.03 | 1131.42 | 4,126,159 | +0.55% |
| 2026-06-04 | 1108.6 | 1140.46 | 1101.62 | 1125.27 | 4,046,732 | +4.31% |
| 2026-06-03 | 1059.5 | 1093.278 | 1053.51 | 1078.78 | 2,655,644 | +1.37% |
| 2026-06-02 | 1067.37 | 1078.22 | 1052.15 | 1064.15 | 2,408,537 | -1.67% |
| 2026-06-01 | 1095 | 1106.17 | 1071.6 | 1082.2 | 2,693,447 | -2.06% |
| 2026-05-29 | 1127 | 1132.66 | 1089.005 | 1105 | 4,603,028 | -1.93% |
| 2026-05-28 | 1096.64 | 1149.1 | 1092.01 | 1126.8 | 4,605,822 | +4.05% |
| 2026-05-27 | 1072.26 | 1093 | 1069.9 | 1082.92 | 2,587,481 | +1.71% |
| 2026-05-26 | 1075 | 1082 | 1060.36 | 1064.74 | 2,983,414 | -0.02% |
| 2026-05-22 | 1049.81 | 1070.34 | 1047.07 | 1065 | 3,472,924 | +2.24% |
| 2026-05-21 | 1024.3 | 1047.295 | 1022 | 1041.65 | 2,705,204 | +2.24% |
| 2026-05-20 | 1024.99 | 1037.88 | 1003.69 | 1018.87 | 2,998,810 | -0.25% |
| 2026-05-19 | 989.51 | 1021.8 | 984.6 | 1021.41 | 3,796,015 | +3.37% |
| 2026-05-18 | 1000.61 | 1003 | 978.87 | 988.09 | 2,015,971 | -1.67% |
| 2026-05-15 | 1006.98 | 1014.38 | 997.41 | 1004.92 | 2,820,726 | +0.00% |
| 2026-05-14 | 1017.49 | 1018.17 | 996.01 | 1006.7 | 1,751,682 | -0.89% |
| 2026-05-13 | 994.75 | 1022.821 | 992 | 1015.75 | 3,486,425 | +2.61% |