5 DAY PERFORMANCE
+1.38%
1 MONTH PERFORMANCE
+9.03%
3 MONTH PERFORMANCE
+8.93%
6 MONTH PERFORMANCE
+5.89%
YEAR-TO-DATE PERFORMANCE
+16.16%
1 YEAR PERFORMANCE
+14.81%
Eli Lilly and Company Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/30/2025 | $888.20 | $898.95 (1.21%) | $902.50 | $882.12 | 4.27 M | $812.33 B |
04/29/2025 | $877.70 | $885.20 (0.85%) | $892.47 | $874.03 | 2.45 M | $799.91 B |
04/28/2025 | $870.44 | $877.29 (0.79%) | $882.25 | $864.41 | 3.46 M | $792.76 B |
04/25/2025 | $859.66 | $884.54 (2.89%) | $885.58 | $851.07 | 3.40 M | $799.31 B |
04/24/2025 | $836.00 | $859.73 (2.84%) | $862.25 | $829.21 | 2.94 M | $776.89 B |
04/23/2025 | $836.96 | $829.24 (-0.92%) | $846.01 | $818.64 | 2.71 M | $749.34 B |
04/22/2025 | $821.88 | $827.54 (0.69%) | $832.00 | $814.00 | 3.09 M | $747.80 B |
04/21/2025 | $841.51 | $818.02 (-2.79%) | $843.91 | $807.00 | 3.33 M | $739.20 B |
04/17/2025 | $840.80 | $839.96 (-0.1%) | $858.00 | $821.84 | 10.85 M | $759.03 B |
04/16/2025 | $755.64 | $734.90 (-2.74%) | $756.30 | $730.34 | 3.30 M | $664.09 B |
04/15/2025 | $755.57 | $757.18 (0.21%) | $765.31 | $751.49 | 2.46 M | $684.22 B |
04/14/2025 | $750.45 | $754.35 (0.52%) | $759.56 | $734.52 | 3.46 M | $681.67 B |
04/11/2025 | $722.89 | $732.41 (1.32%) | $735.84 | $711.98 | 3.60 M | $661.84 B |
04/10/2025 | $738.90 | $720.91 (-2.43%) | $741.95 | $691.77 | 4.18 M | $651.45 B |
04/09/2025 | $704.40 | $753.71 (7%) | $754.83 | $689.00 | 6.62 M | $681.09 B |
04/08/2025 | $754.98 | $726.24 (-3.81%) | $763.50 | $713.28 | 4.12 M | $656.26 B |
04/07/2025 | $697.93 | $723.73 (3.7%) | $748.00 | $677.09 | 6.27 M | $654.00 B |
04/04/2025 | $762.11 | $738.21 (-3.14%) | $768.27 | $734.70 | 5.30 M | $667.08 B |
04/03/2025 | $810.51 | $789.09 (-2.64%) | $818.79 | $787.06 | 2.68 M | $713.06 B |
04/02/2025 | $795.04 | $818.22 (2.92%) | $819.85 | $795.04 | 2.68 M | $739.38 B |
04/01/2025 | $818.60 | $805.23 (-1.63%) | $820.66 | $797.00 | 2.99 M | $727.64 B |
03/31/2025 | $808.98 | $825.91 (2.09%) | $828.01 | $789.40 | 3.74 M | $746.33 B |
03/28/2025 | $820.00 | $822.51 (0.31%) | $829.78 | $817.43 | 2.13 M | $743.26 B |
03/27/2025 | $822.82 | $821.67 (-0.14%) | $826.77 | $815.29 | 2.13 M | $742.50 B |
03/26/2025 | $845.69 | $826.76 (-2.24%) | $851.41 | $826.40 | 2.56 M | $747.10 B |
03/25/2025 | $869.55 | $852.35 (-1.98%) | $874.92 | $847.92 | 2.67 M | $770.22 B |
03/24/2025 | $845.32 | $864.90 (2.32%) | $866.87 | $837.76 | 3.10 M | $781.56 B |
03/21/2025 | $837.80 | $837.57 (-0.03%) | $850.43 | $825.32 | 5.96 M | $756.87 B |
03/20/2025 | $839.03 | $842.57 (0.42%) | $854.39 | $832.46 | 4.40 M | $761.39 B |
03/19/2025 | $821.72 | $837.01 (1.86%) | $842.13 | $819.50 | 3.79 M | $756.36 B |
03/18/2025 | $833.42 | $822.51 (-1.31%) | $836.29 | $812.62 | 2.36 M | $743.26 B |
03/17/2025 | $816.95 | $824.76 (0.96%) | $829.00 | $814.57 | 2.55 M | $745.29 B |
03/14/2025 | $803.11 | $813.48 (1.29%) | $815.21 | $800.00 | 3.10 M | $735.10 B |
03/13/2025 | $818.24 | $801.65 (-2.03%) | $821.11 | $795.38 | 3.57 M | $724.41 B |
03/12/2025 | $814.95 | $821.86 (0.85%) | $834.65 | $813.26 | 3.01 M | $742.67 B |
03/11/2025 | $827.20 | $824.06 (-0.38%) | $832.35 | $811.64 | 3.80 M | $744.66 B |
03/10/2025 | $853.91 | $829.76 (-2.83%) | $863.19 | $825.78 | 5.96 M | $749.81 B |
03/07/2025 | $905.39 | $869.58 (-3.96%) | $908.00 | $861.39 | 4.82 M | $785.79 B |
03/06/2025 | $920.42 | $912.76 (-0.83%) | $931.38 | $898.28 | 3.27 M | $824.81 B |
03/05/2025 | $904.80 | $929.72 (2.75%) | $930.49 | $901.64 | 3.11 M | $840.14 B |
03/04/2025 | $922.24 | $911.06 (-1.21%) | $929.16 | $902.79 | 3.34 M | $823.28 B |
03/03/2025 | $912.80 | $929.72 (1.85%) | $935.63 | $910.00 | 3.98 M | $840.14 B |
02/28/2025 | $901.84 | $920.63 (2.08%) | $921.22 | $892.61 | 4.07 M | $831.93 B |
02/27/2025 | $915.72 | $905.16 (-1.15%) | $925.50 | $904.06 | 3.09 M | $817.95 B |
02/26/2025 | $898.37 | $915.01 (1.85%) | $922.43 | $896.60 | 3.03 M | $826.85 B |
02/25/2025 | $890.74 | $901.80 (1.24%) | $912.00 | $890.74 | 5.11 M | $814.91 B |
02/24/2025 | $879.29 | $881.40 (0.24%) | $893.11 | $870.02 | 3.02 M | $796.47 B |
02/21/2025 | $880.62 | $873.68 (-0.79%) | $894.40 | $873.43 | 3.94 M | $789.50 B |
02/20/2025 | $866.84 | $873.12 (0.72%) | $880.32 | $864.00 | 2.99 M | $788.99 B |
02/19/2025 | $857.18 | $867.05 (1.15%) | $881.33 | $857.18 | 3.21 M | $783.51 B |
02/18/2025 | $856.42 | $857.20 (0.09%) | $862.73 | $851.36 | 4.29 M | $774.61 B |
02/14/2025 | $869.10 | $844.27 (-2.86%) | $873.50 | $841.49 | 3.22 M | $762.92 B |
02/13/2025 | $877.07 | $871.86 (-0.59%) | $883.50 | $867.80 | 2.47 M | $787.85 B |
02/12/2025 | $856.93 | $872.97 (1.87%) | $877.78 | $856.11 | 2.53 M | $788.86 B |
02/11/2025 | $867.03 | $865.00 (-0.23%) | $874.19 | $860.50 | 1.94 M | $781.66 B |
02/10/2025 | $877.73 | $868.88 (-1.01%) | $880.00 | $859.37 | 3.07 M | $785.16 B |
02/07/2025 | $876.53 | $878.31 (0.2%) | $889.36 | $869.62 | 4.43 M | $793.68 B |
02/06/2025 | $839.52 | $870.37 (3.67%) | $887.74 | $835.61 | 7.14 M | $786.51 B |
02/05/2025 | $835.15 | $842.18 (0.84%) | $846.90 | $831.06 | 4.58 M | $761.03 B |
02/04/2025 | $811.05 | $826.07 (1.85%) | $829.04 | $805.94 | 4.30 M | $746.48 B |
02/03/2025 | $804.27 | $810.43 (0.77%) | $817.96 | $801.75 | 2.81 M | $732.34 B |
01/31/2025 | $823.00 | $811.08 (-1.45%) | $827.35 | $811.03 | 2.56 M | $732.93 B |
01/30/2025 | $808.41 | $823.23 (1.83%) | $824.62 | $805.00 | 2.64 M | $743.91 B |