Eli Lilly and Company (LLY) Charts

$896.75

north_east
$11.55 (1.31%)
Day's range
$882.12
Day's range
$902.5

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