Eli Lilly (LLY)
761.50
-28.30 (-3.58%)
NYSE · Last Trade: Jul 17th, 9:11 PM EDT
Historical Prices For Eli Lilly (LLY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2025 | 786.79 | 790.00 | 760.02 | 761.50 | 4,104,752 | 761.50 |
| 7/16/2025 | 773.50 | 796.03 | 772.16 | 789.80 | 3,256,116 | 789.80 |
| 7/15/2025 | 801.67 | 805.42 | 764.38 | 771.75 | 4,172,698 | 771.75 |
| 7/14/2025 | 790.00 | 800.88 | 787.36 | 799.34 | 2,401,154 | 799.34 |
| 7/11/2025 | 786.35 | 795.73 | 777.20 | 793.01 | 2,852,547 | 793.01 |
| 7/10/2025 | 789.67 | 799.49 | 786.43 | 790.65 | 3,130,960 | 790.65 |
| 7/09/2025 | 783.80 | 794.00 | 781.99 | 786.92 | 2,702,284 | 786.92 |
| 7/08/2025 | 774.85 | 792.69 | 768.80 | 777.66 | 3,301,536 | 777.66 |
| 7/07/2025 | 780.68 | 781.15 | 762.03 | 772.87 | 2,576,448 | 772.87 |
| 7/03/2025 | 780.46 | 783.55 | 773.00 | 780.67 | 1,450,774 | 780.67 |
| 7/02/2025 | 776.50 | 779.84 | 768.00 | 779.28 | 1,978,058 | 779.28 |
| 7/01/2025 | 779.53 | 790.00 | 773.00 | 775.90 | 2,733,601 | 775.90 |
| 6/30/2025 | 778.54 | 785.00 | 774.00 | 775.42 | 270,892 | 775.42 |
| 6/27/2025 | 795.80 | 802.50 | 774.64 | 775.45 | 4,115,194 | 775.45 |
| 6/26/2025 | 793.95 | 798.80 | 788.25 | 795.12 | 3,117,528 | 795.12 |
| 6/25/2025 | 779.00 | 798.95 | 773.60 | 792.30 | 3,022,535 | 792.30 |
| 6/24/2025 | 772.89 | 784.44 | 763.02 | 778.08 | 2,788,325 | 778.08 |
| 6/23/2025 | 770.53 | 793.21 | 763.83 | 770.64 | 3,950,334 | 770.64 |
| 6/20/2025 | 786.00 | 786.00 | 755.56 | 762.73 | 6,210,697 | 762.73 |
| 6/18/2025 | 789.95 | 790.63 | 779.44 | 785.03 | 2,442,940 | 785.03 |
| 6/17/2025 | 805.16 | 805.16 | 788.93 | 791.24 | 2,874,818 | 791.24 |
| 6/16/2025 | 821.68 | 825.00 | 805.76 | 807.58 | 2,821,001 | 807.58 |
| 6/13/2025 | 810.34 | 825.00 | 808.10 | 819.36 | 2,754,605 | 819.36 |
| 6/12/2025 | 810.33 | 818.55 | 806.35 | 812.03 | 2,270,095 | 812.03 |
| 6/11/2025 | 809.65 | 820.72 | 805.03 | 808.61 | 3,124,567 | 808.61 |
| 6/10/2025 | 777.09 | 808.63 | 777.00 | 807.19 | 4,741,566 | 807.19 |
| 6/09/2025 | 771.95 | 779.29 | 767.59 | 773.71 | 2,257,192 | 773.71 |
| 6/06/2025 | 768.48 | 772.60 | 765.20 | 769.88 | 2,069,867 | 769.88 |
| 6/05/2025 | 769.50 | 770.00 | 753.05 | 765.68 | 3,637,580 | 765.68 |
| 6/04/2025 | 756.39 | 772.62 | 756.00 | 765.84 | 3,134,863 | 765.84 |
| 6/03/2025 | 746.25 | 757.00 | 741.46 | 750.78 | 3,055,542 | 750.78 |
| 6/02/2025 | 732.50 | 747.37 | 730.70 | 747.12 | 2,942,926 | 747.12 |
| 5/30/2025 | 725.00 | 745.90 | 717.11 | 737.67 | 6,114,126 | 737.67 |
| 5/29/2025 | 719.23 | 727.33 | 716.96 | 722.57 | 2,786,379 | 722.57 |
| 5/28/2025 | 725.22 | 729.99 | 714.74 | 719.39 | 2,945,367 | 719.39 |
| 5/27/2025 | 717.03 | 731.31 | 714.33 | 725.22 | 3,792,635 | 725.22 |
| 5/23/2025 | 710.00 | 719.64 | 709.00 | 713.71 | 2,642,511 | 713.71 |
| 5/22/2025 | 717.10 | 722.19 | 711.55 | 715.20 | 4,248,410 | 715.20 |
| 5/21/2025 | 747.05 | 750.52 | 723.97 | 724.95 | 4,056,487 | 724.95 |
| 5/20/2025 | 756.00 | 763.50 | 743.00 | 747.01 | 3,872,722 | 747.01 |
| 5/19/2025 | 753.00 | 758.72 | 747.56 | 755.11 | 4,061,674 | 755.11 |
| 5/16/2025 | 740.00 | 758.87 | 738.00 | 757.39 | 4,645,184 | 757.39 |
| 5/15/2025 | 725.70 | 738.68 | 712.21 | 733.29 | 5,211,892 | 731.79 |
| 5/14/2025 | 749.24 | 759.50 | 714.03 | 715.56 | 7,551,264 | 714.10 |
| 5/13/2025 | 755.55 | 759.50 | 740.85 | 746.06 | 4,522,647 | 744.53 |
| 5/12/2025 | 727.87 | 765.33 | 722.18 | 755.57 | 9,171,383 | 754.02 |
| 5/09/2025 | 752.01 | 762.01 | 733.00 | 734.57 | 4,072,637 | 733.07 |
| 5/08/2025 | 765.00 | 769.98 | 739.08 | 751.45 | 6,160,549 | 749.91 |
| 5/07/2025 | 780.50 | 784.34 | 772.26 | 776.72 | 3,815,545 | 775.13 |
| 5/06/2025 | 816.89 | 818.42 | 770.35 | 775.12 | 5,974,090 | 773.53 |
| 5/05/2025 | 817.00 | 829.64 | 812.02 | 821.46 | 2,888,175 | 819.78 |
| 5/02/2025 | 825.12 | 831.53 | 807.59 | 823.62 | 6,059,387 | 821.93 |
| 5/01/2025 | 844.00 | 850.93 | 792.07 | 794.10 | 12,596,652 | 792.48 |
| 4/30/2025 | 888.20 | 902.50 | 882.12 | 898.95 | 4,377,022 | 897.11 |
| 4/29/2025 | 877.70 | 892.47 | 874.03 | 885.20 | 2,454,337 | 883.39 |
| 4/28/2025 | 870.44 | 882.25 | 864.41 | 877.29 | 3,457,279 | 875.50 |
| 4/25/2025 | 859.66 | 885.58 | 851.07 | 884.54 | 3,398,910 | 882.73 |
| 4/24/2025 | 836.00 | 862.25 | 829.21 | 859.73 | 2,938,999 | 857.97 |
| 4/23/2025 | 836.96 | 846.01 | 818.64 | 829.42 | 2,713,573 | 827.72 |
| 4/22/2025 | 821.88 | 832.00 | 814.00 | 827.54 | 3,085,676 | 825.85 |
| 4/21/2025 | 841.51 | 843.91 | 807.00 | 818.02 | 3,325,792 | 816.35 |