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
19:59:59
1098.13 $
0.0000 (%0.00)
Previous Close: 1112
Day Low₺1088.655
Day High₺1122.33
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

LLY: Eli Lilly and Company Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 826.1214
CLOSE 827.7047

Low

LOW 623.78

High

HIGH 1,111.99
DATEOPENHIGHLOWCLOSE
01/02/2025780.59787771.77778.07
01/03/2025778.17785.84775.53781.98
01/06/2025783.72784.77763.35765.1
01/07/2025764.9783.96761.62773.29
01/08/2025773.83792.56770.67787.22
01/10/2025791.93800784.86799.9
01/13/2025794.4805.34783.61797.48
01/14/2025784.23784.23729744.91
01/15/2025749754.6735.27746.74
01/16/2025747.5765.51746.4757.6
01/17/2025747.83755.28725.01725.72
01/21/2025731.27743.28726.53742.35
01/22/2025745.58760.37739.05753.98
01/23/2025747.66766.6744.25766.6
01/24/2025761.95789.29760.49785.41
01/27/2025778.71809.25778.71808.17
01/28/2025807.24816.15800.11804.99
01/29/2025806.99809.12799804.08
01/30/2025808.41824.62805823.23
01/31/2025823827.35811.03811.08
02/03/2025804.27817.96801.75810.43
02/04/2025811.05829.04805.94826.07
02/05/2025835.15846.9831.06842.18
02/06/2025839.52887.74835.61870.37
02/07/2025876.53889.36869.62878.31
02/10/2025877.73880859.37868.88
02/11/2025867.03874.19860.5865
02/12/2025856.93877.78856.11872.97
02/13/2025877.07883.5867.8871.86
02/14/2025869.1873.5841.49844.27
02/18/2025856.42862.73851.36857.2
02/19/2025857.18881.33857.18867.05
02/20/2025866.84880.32864873.12
02/21/2025880.62894.4873.43873.68
02/24/2025879.29893.11870.02881.4
02/25/2025890.74912890.74901.8
02/26/2025898.37922.43896.6915.01
02/27/2025915.72925.5904.06905.16
02/28/2025901.84921.22892.61920.63
03/03/2025912.8935.63910929.72
03/04/2025922.24929.16902.79911.06
03/05/2025904.8930.49901.64929.72
03/06/2025920.42931.38898.28912.76
03/07/2025905.39908861.39869.58
03/10/2025853.91863.19825.78829.76
03/11/2025827.2832.35811.64824.06
03/12/2025814.95834.65813.26821.86
03/13/2025818.24821.11795.38801.65
03/14/2025803.11815.21800813.48
03/17/2025816.95829814.57824.76
03/18/2025833.42836.29812.62822.51
03/19/2025821.72842.13819.5837.01
03/20/2025839.03854.39832.46842.57
03/21/2025837.8850.43825.32837.57
03/24/2025845.32866.87837.76864.9
03/25/2025869.55874.92847.92852.35
03/26/2025845.69851.41826.4826.76
03/27/2025822.82826.77815.29821.67
03/28/2025820829.78817.43822.51
03/31/2025808.98828.01789.4825.91
04/01/2025818.6820.66797805.23
04/02/2025795.04819.85795.04818.22
04/03/2025810.51818.79787.06789.09
04/04/2025762.11768.27734.7738.21
04/07/2025697.93748677.09723.73
04/08/2025754.98763.5713.28726.24
04/09/2025704.4754.83689753.71
04/10/2025738.9741.95691.77720.91
04/11/2025722.89735.84711.98732.41
04/14/2025750.45759.56734.52754.35
04/15/2025755.57765.31751.49757.18
04/16/2025755.64756.3730.34734.9
04/17/2025840.8858821.84839.96
04/21/2025841.51843.91807818.02
04/22/2025821.88832814827.54
04/23/2025836.96846.01818.64829.24
04/24/2025836862.25829.21859.73
04/25/2025859.66885.58851.07884.54
04/28/2025870.44882.25864.41877.29
04/29/2025877.7892.47874.03885.2
04/30/2025888.2902.5882.12898.95
05/01/2025844850.93792.07794.1
05/02/2025825.12831.53807.59823.62
05/05/2025817829.64812.03821.46
05/06/2025816.89818.42770.35775.12
05/07/2025780.5784.34772.26776.72
05/08/2025765769.98739.08751.45
05/09/2025752.01762.01733734.57
05/12/2025727.87765.33722.18755.57
05/13/2025755.55759.5740.85746.06
05/14/2025749.24759.5714.03715.56
05/15/2025725.7738.68712.21733.29
05/16/2025740758.87738757.39
05/19/2025753758.72747.56755.11
05/20/2025756763.5743747.01
05/21/2025747.05750.52723.97724.95
05/22/2025717.1722.19711.55715.2
05/23/2025710719.64709713.71
05/27/2025717.03731.31714.33725.22
05/28/2025725.22729.99714.74719.39
05/29/2025719.23727.33716.96722.57
05/30/2025725745.9717.11737.67
06/02/2025732.5747.37730.7747.12
06/03/2025746.25757741.46750.78
06/04/2025756.39772.62756765.84
06/05/2025769.5770753.05765.68
06/06/2025768.48772.6765.2769.88
06/09/2025771.95779.29767.59773.71
06/10/2025777.09808.63777807.19
06/11/2025809.65820.72805.03808.61
06/12/2025810.33818.56806.35812.03
06/13/2025810.34825808.1819.36
06/16/2025821.68825805.76807.58
06/17/2025805.16805.16788.94791.24
06/18/2025789.95790.63779.44785.03
06/20/2025786786755.56762.73
06/23/2025770.53793.21763.83770.64
06/24/2025772.89784.44763.02778.08
06/25/2025779798.95773.6792.3
06/26/2025793.95798.8788.25795.12
06/27/2025795.8802.5774.64775.45
06/30/2025778.54785774779.53
07/01/2025779.53790773775.9
07/02/2025776.5779.84768779.28
07/03/2025780.46783.55773780.67
07/07/2025780.68781.15762.03772.87
07/08/2025774.85792.69768.8777.66
07/09/2025783.8794781.99786.92
07/10/2025789.67799.49786.43790.65
07/11/2025786.35795.73777.2793.01
07/14/2025790800.88787.36799.34
07/15/2025801.67805.42764.38771.75
07/16/2025773.5796.04772.16789.8
07/17/2025786.79790760.02761.5
07/18/2025763.86775.96760.5771.71
07/21/2025768.17772760.5762.18
07/22/2025763.34778.29762.5776.44
07/23/2025780800.09777.08798.89
07/24/2025801.36810.14797.65805.43
07/25/2025809815.19802.37812.69
07/28/2025812.65820.22802.5808.11
07/29/2025774.5779.49755.18762.95
07/30/2025774778.1758.41760.08
07/31/2025747.3766.45735.44740.07
08/01/2025746.82768745.99762.33
08/04/2025759.97774.48752.57769
08/05/2025765.57769.94759.52765.95
08/06/2025756.56763740.19746.37
08/07/2025675.66678.29633.2640.86
08/08/2025655656.18623.78625.65
08/11/2025629.42654.44625.9635.22
08/12/2025639.5646.18629.4639.43
08/13/2025650.4661.75644.5660.49
08/14/2025662685.48655.1684.43
08/15/2025694.2706.79685.8701.23
08/18/2025695.02707.75693.5698.05
08/19/2025706.61714.27698.55703.21
08/20/2025701.52705.8685.15705.44
08/21/2025705.2718.4705.2709.82
08/22/2025715.04719.46709.43711.68
08/25/2025711713.5694.23695.33
08/26/2025716.24736.18713.1736.03
08/27/2025736.96746.59731.55734.17
08/28/2025735.8738.59726.34731.96
08/29/2025732.32737.42728.5732.58
09/02/2025727.99737.14723.64735.19
09/03/2025732.02737.83729.02737.83
09/04/2025736.32747735.33742.91
09/05/2025744.7744.7722.57727.21
09/08/2025729.71742.7719.22738.64
09/09/2025734.18752.84733.87750.61
09/10/2025748.09755.8742.49754.62
09/11/2025752.48761.13750.37756.28
09/12/2025760.17761.6748755.39
09/15/2025753.07756.34742.11748.19
09/16/2025745.41770.38744.54764.71
09/17/2025761.49776.96756.34760.13
09/18/2025761.38772.54759.01762.93
09/19/2025765765749.2751.99
09/22/2025748.56762.04746.27754.95
09/23/2025750.57753743.17746.98
09/24/2025745.99746.94736.16741.85
09/25/2025737.67740712.05714.59
09/26/2025724.12729717.08724.54
09/29/2025725.55727.86716.08726.51
09/30/2025726.96766.35725.31763
10/01/2025763.3833.3763.3825.42
10/02/2025814.36834.46812.81819.85
10/03/2025824.94848.13816.1839.87
10/06/2025839.95856.57838.66845.05
10/07/2025845848.54836.58843.63
10/08/2025850856844.99845.72
10/09/2025851.69860.25845.7855.35
10/10/2025858864.35830.11833.49
10/13/2025832.68835.32817.35819.4
10/14/2025822.09822.09806812.35
10/15/2025812.5830.19808.58826.57
10/16/2025825.07834.7815.37819.38
10/17/2025788.96804.44783.85802.83
10/20/2025805.6809.41799.77808.96
10/21/2025806.93812.99798.71799.57
10/22/2025798.4815.94793.82812.43
10/23/2025806.4824.7806.02821.04
10/24/2025815.21834.15812.5825.45
10/27/2025825826.42811.48826.41
10/28/2025826829.46814.05820.1
10/29/2025827.31830.29809.63813.53
10/30/2025837.5853812.25844.5
10/31/2025839.16869.91834.19862.86
11/03/2025866.53901.34862.62896.53
11/04/2025891.41915.22883.64906.86
11/05/2025911955.46907.86925.81
11/06/2025928949.9916.26937.44
11/07/2025931.17932900.9924.37
11/10/2025939.74981.99938.41966.64
11/11/2025966.55999.95965.29988.62
11/12/2025993.121,022.42990.11,017.78
11/13/20251,010.091,032.951,010.091,022.87
11/14/20251,0091,033.621,007.791,025.28
11/17/20251,003.721,032.14998.31,021.7
11/18/20251,014.011,040.721,014.011,030.05
11/19/20251,029.641,055.591,026.251,049.6
11/20/20251,045.51,0571,038.251,043.29
11/21/20251,0411,066.651,0381,059.7
11/24/20251,056.771,075.721,049.381,070.16
11/25/20251,075.831,111.111,073.251,109.94
11/26/20251,1021,111.991,098.11,104.34
11/28/20251,096.721,099.051,067.691,075.47
12/01/20251,074.381,084.151,0551,057.89
12/02/20251,052.571,068.181,040.361,046.12
12/03/20251,046.391,051.481,022.321,033.56
12/04/20251,032.631,032.631,007.181,014.49
12/05/20251,023.841,027.391,0041,010.31
12/08/20251,010.741,014.2988.88997.59
12/09/20251,002.841,012979.18982.22
12/10/20259851,003977.12993.64
12/11/20251,008.151,031.569871,009.38
12/12/20251,008.761,028.91,003.51,027.51
12/15/20251,032.551,0651,032.551,062.19
12/16/20251,063.51,068.251,036.231,054.29
12/17/20251,064.31,064.31,036.411,041.79
12/18/20251,041.81,079.261,039.541,056.88
12/19/20251,059.011,075.381,059.011,071.44
12/22/20251,076.721,083.481,0631,076.48
12/23/20251,063.51,088.481,063.51,071.64
12/24/20251,074.641,085.731,072.711,076.98
12/26/20251,076.981,081.391,068.31,077.75
12/29/20251,077.951,085.51,074.381,079.45
12/30/20251,078.961,082.371,072.071,079.75
12/31/20251,079.761,083.51,074.431,074.68