-
5 DAY PERFORMANCE
+1.32% -
1 MONTH PERFORMANCE
+0.89% -
3 MONTH PERFORMANCE
-1.74% -
6 MONTH PERFORMANCE
+23.98% -
YEAR-TO-DATE PERFORMANCE
+59.87% -
1 YEAR PERFORMANCE
+52.97%
Eli Lilly and Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/11/2024 | $916.04 | $932.06 (1.75%) | $932.24 | $911.18 | 2.28 M | $839.69 B |
| 10/10/2024 | $920.00 | $910.69 (-1.01%) | $922.00 | $905.15 | 1.68 M | $820.44 B |
| 10/09/2024 | $916.29 | $919.74 (0.38%) | $921.35 | $912.00 | 1.82 M | $828.59 B |
| 10/08/2024 | $903.00 | $913.72 (1.19%) | $921.97 | $902.23 | 2.20 M | $823.17 B |
| 10/07/2024 | $890.51 | $898.40 (0.89%) | $905.28 | $889.57 | 2.92 M | $809.37 B |
| 10/04/2024 | $885.91 | $887.16 (0.14%) | $888.97 | $876.89 | 1.97 M | $799.24 B |
| 10/03/2024 | $889.54 | $885.55 (-0.45%) | $892.00 | $880.88 | 1.97 M | $797.79 B |
| 10/02/2024 | $880.00 | $891.07 (1.26%) | $893.35 | $878.70 | 1.75 M | $802.76 B |
| 10/01/2024 | $888.83 | $884.48 (-0.49%) | $891.27 | $878.87 | 2.46 M | $796.83 B |
| 09/30/2024 | $864.52 | $885.94 (2.48%) | $887.43 | $858.81 | 3.25 M | $798.14 B |
| 09/27/2024 | $893.62 | $877.79 (-1.77%) | $901.21 | $875.61 | 4.38 M | $790.80 B |
| 09/26/2024 | $920.26 | $909.32 (-1.19%) | $921.85 | $905.30 | 2.69 M | $819.21 B |
| 09/25/2024 | $931.79 | $924.56 (-0.78%) | $939.30 | $921.19 | 1.81 M | $832.94 B |
| 09/24/2024 | $922.12 | $924.43 (0.25%) | $925.68 | $909.20 | 2.77 M | $832.82 B |
| 09/23/2024 | $921.00 | $918.52 (-0.27%) | $922.00 | $909.45 | 2.29 M | $827.49 B |
| 09/20/2024 | $921.99 | $921.49 (-0.05%) | $939.86 | $913.20 | 9.92 M | $830.17 B |
| 09/19/2024 | $912.85 | $915.04 (0.24%) | $916.81 | $903.86 | 2.45 M | $824.36 B |
| 09/18/2024 | $906.31 | $904.97 (-0.15%) | $915.50 | $903.46 | 1.78 M | $815.29 B |
| 09/17/2024 | $921.50 | $906.18 (-1.66%) | $921.50 | $902.30 | 2.25 M | $816.38 B |
| 09/16/2024 | $931.13 | $923.54 (-0.82%) | $932.61 | $920.43 | 1.76 M | $832.02 B |
| 09/13/2024 | $937.01 | $923.71 (-1.42%) | $942.35 | $922.10 | 2.05 M | $832.17 B |
| 09/12/2024 | $924.31 | $935.02 (1.16%) | $937.62 | $918.63 | 2.51 M | $842.36 B |
| 09/11/2024 | $902.15 | $920.89 (2.08%) | $921.54 | $897.20 | 2.72 M | $829.63 B |
| 09/10/2024 | $914.11 | $901.25 (-1.41%) | $915.11 | $895.00 | 1.93 M | $811.94 B |
| 09/09/2024 | $912.57 | $908.27 (-0.47%) | $915.43 | $895.92 | 2.41 M | $818.26 B |
| 09/06/2024 | $917.76 | $902.71 (-1.64%) | $927.90 | $893.00 | 3.44 M | $813.25 B |
| 09/05/2024 | $941.16 | $912.75 (-3.02%) | $943.00 | $906.17 | 3.20 M | $822.30 B |
| 09/04/2024 | $949.75 | $946.31 (-0.36%) | $954.00 | $938.01 | 1.89 M | $852.53 B |
| 09/03/2024 | $957.77 | $956.53 (-0.13%) | $969.65 | $951.58 | 2.53 M | $861.74 B |
| 08/30/2024 | $945.00 | $960.02 (1.59%) | $961.00 | $940.51 | 2.56 M | $864.88 B |
| 08/29/2024 | $955.00 | $940.20 (-1.55%) | $957.52 | $936.00 | 1.76 M | $847.03 B |
| 08/28/2024 | $954.15 | $948.94 (-0.55%) | $958.34 | $943.26 | 1.70 M | $854.90 B |
| 08/27/2024 | $952.50 | $954.48 (0.21%) | $972.48 | $949.95 | 2.91 M | $859.89 B |
| 08/26/2024 | $949.20 | $950.53 (0.14%) | $955.00 | $942.77 | 2.17 M | $856.33 B |
| 08/23/2024 | $955.44 | $952.74 (-0.28%) | $960.50 | $943.11 | 2.06 M | $858.32 B |
| 08/22/2024 | $951.98 | $954.17 (0.23%) | $972.53 | $948.14 | 3.18 M | $859.61 B |
| 08/21/2024 | $955.62 | $951.97 (-0.38%) | $956.50 | $939.17 | 2.62 M | $857.63 B |
| 08/20/2024 | $932.10 | $949.97 (1.92%) | $967.00 | $930.51 | 4.96 M | $855.83 B |
| 08/19/2024 | $922.12 | $921.81 (-0.03%) | $926.00 | $916.50 | 2.37 M | $830.46 B |
| 08/16/2024 | $928.39 | $922.12 (-0.68%) | $936.30 | $919.39 | 2.36 M | $830.74 B |
| 08/15/2024 | $936.00 | $931.58 (-0.47%) | $937.96 | $920.00 | 3.08 M | $839.26 B |
| 08/14/2024 | $910.00 | $931.68 (2.38%) | $934.38 | $903.79 | 3.56 M | $839.35 B |
| 08/13/2024 | $894.08 | $908.05 (1.56%) | $914.69 | $890.33 | 3.51 M | $818.06 B |
| 08/12/2024 | $904.21 | $884.38 (-2.19%) | $904.72 | $883.00 | 4.21 M | $796.74 B |
| 08/09/2024 | $860.00 | $891.68 (3.68%) | $908.49 | $860.00 | 6.59 M | $803.31 B |
| 08/08/2024 | $875.00 | $845.31 (-3.39%) | $877.78 | $825.24 | 9.43 M | $761.54 B |
| 08/07/2024 | $778.30 | $772.14 (-0.79%) | $786.58 | $763.02 | 4.41 M | $695.62 B |
| 08/06/2024 | $789.14 | $793.18 (0.51%) | $806.27 | $785.00 | 3.44 M | $714.58 B |
| 08/05/2024 | $758.00 | $775.26 (2.28%) | $792.94 | $747.55 | 4.66 M | $698.43 B |
| 08/02/2024 | $816.67 | $804.46 (-1.5%) | $820.19 | $787.02 | 3.52 M | $724.66 B |
| 08/01/2024 | $833.62 | $832.44 (-0.14%) | $840.89 | $820.18 | 4.06 M | $749.86 B |
| 07/31/2024 | $800.17 | $804.27 (0.51%) | $811.14 | $792.09 | 2.96 M | $724.49 B |
| 07/30/2024 | $815.18 | $790.21 (-3.06%) | $821.90 | $775.81 | 3.85 M | $711.82 B |
| 07/29/2024 | $814.01 | $807.79 (-0.76%) | $824.77 | $804.00 | 2.47 M | $727.66 B |
| 07/26/2024 | $811.87 | $804.62 (-0.89%) | $822.01 | $801.30 | 4.17 M | $724.80 B |
| 07/25/2024 | $847.00 | $821.19 (-3.05%) | $851.62 | $806.38 | 5.47 M | $739.73 B |
| 07/24/2024 | $872.50 | $859.88 (-1.45%) | $878.34 | $854.27 | 2.73 M | $774.58 B |
| 07/23/2024 | $870.00 | $878.29 (0.95%) | $887.72 | $864.08 | 2.09 M | $791.16 B |
| 07/22/2024 | $864.80 | $865.97 (0.14%) | $874.42 | $856.82 | 2.90 M | $780.07 B |
| 07/19/2024 | $867.66 | $857.47 (-1.17%) | $880.21 | $853.00 | 3.78 M | $772.41 B |
| 07/18/2024 | $907.03 | $848.90 (-6.41%) | $909.87 | $836.66 | 7.65 M | $764.69 B |
| 07/17/2024 | $910.01 | $905.59 (-0.49%) | $925.00 | $902.64 | 4.20 M | $815.76 B |
| 07/16/2024 | $955.75 | $941.60 (-1.48%) | $956.39 | $938.38 | 2.11 M | $848.19 B |
| 07/15/2024 | $956.20 | $950.46 (-0.6%) | $966.10 | $948.09 | 2.36 M | $856.17 B |