Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Eli Lilly and Company logo
LLY
Eli Lilly and Company
20:02:19
1188.58 $
0.0000 (%0.00)
Previous Close: 1216.95
Day Low₺1178.32
Day High₺1219.05
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

LLY: Eli Lilly and Company Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,058.3386
CLOSE 1,057.0142

Low

LOW 850.51

High

HIGH 1,292.65
DATEOPENHIGHLOWCLOSE
01/02/20261,076.41,080.661,052.081,080.36
01/05/20261,069.231,085.381,033.381,041.51
01/06/20261,044.111,070.831,039.931,064.04
01/07/20261,0771,117.661,075.961,108.09
01/08/20261,113.691,133.951,070.151,085.19
01/09/20261,086.831,104.521,063.031,063.56
01/12/20261,0581,083.361,0581,081
01/13/20261,0831,090.221,069.091,077.19
01/14/20261,081.751,0841,061.121,073.29
01/15/20261,062.561,067.651,012.571,032.97
01/16/20261,024.431,049.941,0181,038.4
01/20/20261,028.151,045.851,015.961,041.29
01/21/20261,043.861,081.331,042.021,078.52
01/22/20261,078.521,095.481,071.741,087.38
01/23/20261,083.731,084.321,063.021,064.29
01/26/20261,062.211,067.081,043.321,062.75
01/27/20261,064.111,073.391,034.811,039.51
01/28/20261,029.111,029.691,004.141,023.8
01/29/20261,025.361,0401,0181,024.14
01/30/20261,033.31,048.571,0201,037.15
02/02/20261,037.571,057.411,037.571,044.13
02/03/20261,040.751,048.8993.581,003.46
02/04/20261,075.121,1141,0651,107.12
02/05/20261,065.51,0751,005.831,020.84
02/06/20261,0561,060.021,033.271,058.18
02/09/20261,077.091,106.941,042.921,044.67
02/10/20261,050.661,055.651,023.881,024.58
02/11/20261,026.51,030.11,012.621,015.21
02/12/20261,024.871,059.841,0121,038.27
02/13/20261,039.981,064.341,033.691,040
02/17/20261,045.611,0671,034.881,036.05
02/18/20261,032.361,037.541,011.311,020.56
02/19/20261,010.821,025.221,0071,023.22
02/20/20261,023.861,028.651,002.461,009.52
02/23/20261,047.021,064.451,0341,058.56
02/24/20261,042.951,058.91,024.081,042.15
02/25/20261,036.581,053.631,0271,028.83
02/26/20261,024.081,026.921,007.381,022.02
02/27/20261,019.171,0531,017.361,051.99
03/02/20261,044.621,056.21,0131,017.97
03/03/20261,0151,020.01995.071,007.73
03/04/20261,011.631,015.66993.661,003.57
03/05/2026990993.56965.6983.26
03/06/2026975991.22966.09990.33
03/09/2026986.891,008.93980.581,008.39
03/10/20261,0061,0129941,001.35
03/11/20261,000.031,002.93990.3999.84
03/12/2026993.45994.5973.16977.25
03/13/2026980.131,003.22978985.08
03/16/2026991.98998.17975.51989.12
03/17/2026978.92981.17925.25930.35
03/18/2026925929905.11918.05
03/19/2026914924.53910.86917.5
03/20/2026910.55925.38899.29906.7
03/23/2026913.49926.78907.23910.55
03/24/2026907908.67895.61903.02
03/25/2026912.49922.15909.09916.31
03/26/2026912.38916.35896.29897
03/27/2026896900.83877.11878.24
03/30/2026888.48897.43883.11886.63
03/31/2026893.49924.14892.14919.77
04/01/2026926.88976.68925.99954.52
04/02/2026945957.69930.02935.58
04/06/2026932.04936919.78927.06
04/07/2026924.5932.66898.45931.09
04/08/2026941.52961.14933.13953.3
04/09/2026948.47963.76939.29955.19
04/10/2026963.69963.94935.54939.47
04/13/2026939.97945.9927.17929.55
04/14/2026925939.93915.04922.5
04/15/2026923.5930888.03905.03
04/16/2026911.67920898.15903.99
04/17/2026917.8929.99917.8927.03
04/20/2026926.9929.64912.5919.9
04/21/2026910.2913.05881.11903.02
04/22/2026906.4922.54902.23921.48
04/23/2026929.49930911.89917.65
04/24/2026900.01900.42871.73883.96
04/27/2026878.13891.2868.04868.27
04/28/2026871.9878.15863.35874
04/29/2026866.04869.02850.51851.21
04/30/2026898.78945.5896.8934.6
05/01/2026948.95984.45943.8963.33
05/04/2026960974.22951.76967.93
05/05/2026971.89992.8964.41988.87
05/06/2026991.35996.49983.5987.05
05/07/2026985.37989967.1974.96
05/08/2026974.07980947.51948.45
05/11/2026949995943.26966.99
05/12/2026974.44997.52971.18989.87
05/13/2026994.751,022.829921,015.75
05/14/20261,017.491,018.17996.011,006.7
05/15/20261,006.981,014.38997.411,004.92
05/18/20261,000.611,003978.87988.09
05/19/2026989.511,021.8984.61,021.41
05/20/20261,024.991,037.881,003.691,018.87
05/21/20261,024.31,047.31,0221,041.65
05/22/20261,049.811,070.341,047.071,065
05/26/20261,0751,0821,060.361,064.74
05/27/20261,072.261,0931,069.91,082.92
05/28/20261,096.641,149.11,092.011,126.8
05/29/20261,1271,132.661,089.011,105
06/01/20261,0951,106.171,071.61,082.2
06/02/20261,067.371,078.221,052.151,064.15
06/03/20261,059.51,093.281,053.511,078.78
06/04/20261,108.61,140.461,101.621,125.27
06/05/20261,142.971,166.291,131.031,131.42
06/08/20261,1591,182.731,143.61,149.15
06/09/20261,1651,174.61,137.751,144.68
06/10/20261,152.51,166.421,133.531,136.37
06/11/20261,139.711,170.121,125.641,160.95
06/12/20261,1651,169.991,132.811,133
06/15/20261,1341,137.491,112.011,129.35
06/16/20261,138.821,146.691,115.51,122.5
06/17/20261,116.71,121.491,104.91,112
06/18/20261,120.491,122.331,088.661,098.57
06/22/20261,112.241,119.451,093.151,102.08
06/23/20261,1171,122.021,079.221,107.08
06/24/20261,129.411,135.141,100.981,117.26
06/25/20261,126.991,145.431,1141,127.69
06/26/20261,128.81,215.761,1281,208.12
06/29/20261,222.781,2381,203.141,229.93
06/30/20261,228.881,230.051,190.21,199.43
07/01/20261,217.511,217.511,173.931,191.74
07/02/20261,193.011,2321,180.31,213.91
07/06/20261,2081,213.791,183.341,200.06
07/07/20261,232.881,249.451,222.771,235.56
07/08/20261,221.11,241.891,204.161,215.83
07/09/20261,211.641,2301,200.371,216.95
07/10/20261,210.311,212.961,178.321,188.58
07/13/20261,180.111,196.291,166.011,181.87
07/14/20261,166.011,166.011,140.741,152.54
07/15/20261,145.51,160.821,134.41,156.63
07/16/20261,162.271,189.071,141.21,169.17
07/17/20261,159.451,187.951,151.011,179.11
07/20/20261,179.651,187.121,144.431,146.9
07/21/20261,1431,177.581,1391,175.41
07/22/20261,173.911,1751,153.51,163.01
07/23/20261,146.621,189.591,141.781,185.87
07/24/20261,194.351,206.941,187.51,196.03
07/27/20261,2011,205.051,183.451,197.53
07/28/20261,217.61,2321,205.011,220.66
07/29/20261,215.181,229.191,204.81,210.02
07/30/20261,174.031,186.651,153.141,154.97
07/31/20261,148.511,150.631,1191,148.84
08/03/20261,1521,161.941,109.151,121.36
08/04/20261,117.381,135.831,109.161,115.68
08/05/20261,1741,216.941,138.431,169.86
08/06/20261,196.551,230.881,173.51,191.94
08/07/20261,1881,196.81,161.21,185.71
08/10/20261,185.011,231.941,184.411,231.94
08/11/20261,230.651,2381,209.531,215.02
08/12/20261,201.731,226.51,191.081,220.28
08/13/20261,238.31,240.11,2061,209
08/14/20261,194.011,1991,171.21,180.16
08/17/20261,175.21,198.521,163.51,183.16
08/18/20261,2001,228.471,194.011,225.73
08/19/20261,245.811,292.651,240.541,280.34
08/20/20261,274.131,280.281,243.231,244.4