5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
+3.78%
3 MONTH PERFORMANCE
-1.26%
6 MONTH PERFORMANCE
-0.36%
YEAR-TO-DATE PERFORMANCE
+0.93%
1 YEAR PERFORMANCE
-13.24%
Eli Lilly and Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $776.50 | $779.28 (0.36%) | $779.84 | $768.00 | 1.98 M | $700.34 B |
| 07/01/2025 | $779.53 | $775.90 (-0.47%) | $790.00 | $773.00 | 2.73 M | $697.30 B |
| 06/30/2025 | $778.54 | $779.53 (0.13%) | $785.00 | $774.00 | 3.04 M | $700.56 B |
| 06/27/2025 | $795.80 | $775.45 (-2.56%) | $802.50 | $774.64 | 4.12 M | $696.90 B |
| 06/26/2025 | $793.95 | $795.12 (0.15%) | $798.80 | $788.25 | 3.12 M | $714.57 B |
| 06/25/2025 | $779.00 | $792.30 (1.71%) | $798.95 | $773.60 | 3.02 M | $712.04 B |
| 06/24/2025 | $772.89 | $778.08 (0.67%) | $784.44 | $763.02 | 2.79 M | $699.26 B |
| 06/23/2025 | $770.53 | $770.64 (0.01%) | $793.21 | $763.83 | 3.95 M | $692.57 B |
| 06/20/2025 | $786.00 | $762.73 (-2.96%) | $786.00 | $755.56 | 6.21 M | $685.47 B |
| 06/18/2025 | $789.95 | $785.03 (-0.62%) | $790.63 | $779.44 | 2.44 M | $705.51 B |
| 06/17/2025 | $805.16 | $791.24 (-1.73%) | $805.16 | $788.94 | 2.88 M | $711.09 B |
| 06/16/2025 | $821.68 | $807.58 (-1.72%) | $825.00 | $805.76 | 2.82 M | $725.77 B |
| 06/13/2025 | $810.34 | $819.36 (1.11%) | $825.00 | $808.10 | 2.75 M | $736.36 B |
| 06/12/2025 | $810.33 | $812.03 (0.21%) | $818.56 | $806.35 | 2.27 M | $729.77 B |
| 06/11/2025 | $809.65 | $808.61 (-0.13%) | $820.72 | $805.03 | 3.13 M | $726.70 B |
| 06/10/2025 | $777.09 | $807.19 (3.87%) | $808.63 | $777.00 | 4.74 M | $725.42 B |
| 06/09/2025 | $771.95 | $773.71 (0.23%) | $779.29 | $767.59 | 2.26 M | $695.33 B |
| 06/06/2025 | $768.48 | $769.88 (0.18%) | $772.60 | $765.20 | 2.07 M | $691.89 B |
| 06/05/2025 | $769.50 | $765.68 (-0.5%) | $770.00 | $753.05 | 3.64 M | $688.12 B |
| 06/04/2025 | $756.39 | $765.84 (1.25%) | $772.62 | $756.00 | 3.14 M | $688.26 B |
| 06/03/2025 | $746.25 | $750.78 (0.61%) | $757.00 | $741.46 | 3.06 M | $674.73 B |
| 06/02/2025 | $732.50 | $747.12 (2%) | $747.37 | $730.70 | 2.95 M | $671.44 B |
| 05/30/2025 | $725.00 | $737.67 (1.75%) | $745.90 | $717.11 | 6.11 M | $662.94 B |
| 05/29/2025 | $719.23 | $722.57 (0.46%) | $727.33 | $716.96 | 2.79 M | $649.37 B |
| 05/28/2025 | $725.22 | $719.39 (-0.8%) | $729.99 | $714.74 | 2.95 M | $646.52 B |
| 05/27/2025 | $717.03 | $725.22 (1.14%) | $731.31 | $714.33 | 3.79 M | $651.76 B |
| 05/23/2025 | $710.00 | $713.71 (0.52%) | $719.64 | $709.00 | 2.64 M | $641.41 B |
| 05/22/2025 | $717.10 | $715.20 (-0.26%) | $722.19 | $711.55 | 4.25 M | $642.75 B |
| 05/21/2025 | $747.05 | $724.95 (-2.96%) | $750.52 | $723.97 | 4.06 M | $651.51 B |
| 05/20/2025 | $756.00 | $747.01 (-1.19%) | $763.50 | $743.00 | 3.87 M | $671.34 B |
| 05/19/2025 | $753.00 | $755.11 (0.28%) | $758.72 | $747.56 | 4.06 M | $678.62 B |
| 05/16/2025 | $740.00 | $757.39 (2.35%) | $758.87 | $738.00 | 4.65 M | $680.67 B |
| 05/15/2025 | $725.70 | $733.29 (1.05%) | $738.68 | $712.21 | 5.21 M | $659.01 B |
| 05/14/2025 | $749.24 | $715.56 (-4.5%) | $759.50 | $714.03 | 7.56 M | $643.07 B |
| 05/13/2025 | $755.55 | $746.06 (-1.26%) | $759.50 | $740.85 | 4.52 M | $670.48 B |
| 05/12/2025 | $727.87 | $755.57 (3.81%) | $765.33 | $722.18 | 9.18 M | $679.03 B |
| 05/09/2025 | $752.01 | $734.57 (-2.32%) | $762.01 | $733.00 | 4.07 M | $660.16 B |
| 05/08/2025 | $765.00 | $751.45 (-1.77%) | $769.98 | $739.08 | 6.16 M | $675.33 B |
| 05/07/2025 | $780.50 | $776.72 (-0.48%) | $784.34 | $772.26 | 3.82 M | $698.04 B |
| 05/06/2025 | $816.89 | $775.12 (-5.11%) | $818.42 | $770.35 | 5.98 M | $696.60 B |
| 05/05/2025 | $817.00 | $821.46 (0.55%) | $829.64 | $812.03 | 2.89 M | $738.25 B |
| 05/02/2025 | $825.12 | $823.62 (-0.18%) | $831.53 | $807.59 | 6.06 M | $740.19 B |
| 05/01/2025 | $844.00 | $794.10 (-5.91%) | $850.93 | $792.07 | 12.60 M | $713.66 B |
| 04/30/2025 | $888.20 | $898.95 (1.21%) | $902.50 | $882.12 | 4.37 M | $807.89 B |
| 04/29/2025 | $877.70 | $885.20 (0.85%) | $892.47 | $874.03 | 2.45 M | $795.53 B |
| 04/28/2025 | $870.44 | $877.29 (0.79%) | $882.25 | $864.41 | 3.46 M | $788.42 B |
| 04/25/2025 | $859.66 | $884.54 (2.89%) | $885.58 | $851.07 | 3.40 M | $794.94 B |
| 04/24/2025 | $836.00 | $859.73 (2.84%) | $862.25 | $829.21 | 2.94 M | $772.64 B |
| 04/23/2025 | $836.96 | $829.24 (-0.92%) | $846.01 | $818.64 | 2.71 M | $745.24 B |
| 04/22/2025 | $821.88 | $827.54 (0.69%) | $832.00 | $814.00 | 3.09 M | $743.71 B |
| 04/21/2025 | $841.51 | $818.02 (-2.79%) | $843.91 | $807.00 | 3.33 M | $735.15 B |
| 04/17/2025 | $840.80 | $839.96 (-0.1%) | $858.00 | $821.84 | 10.85 M | $754.87 B |
| 04/16/2025 | $755.64 | $734.90 (-2.74%) | $756.30 | $730.34 | 3.30 M | $660.45 B |
| 04/15/2025 | $755.57 | $757.18 (0.21%) | $765.31 | $751.49 | 2.46 M | $680.48 B |
| 04/14/2025 | $750.45 | $754.35 (0.52%) | $759.56 | $734.52 | 3.46 M | $677.93 B |
| 04/11/2025 | $722.89 | $732.41 (1.32%) | $735.84 | $711.98 | 3.60 M | $658.22 B |
| 04/10/2025 | $738.90 | $720.91 (-2.43%) | $741.95 | $691.77 | 4.18 M | $647.88 B |
| 04/09/2025 | $704.40 | $753.71 (7%) | $754.83 | $689.00 | 6.62 M | $677.36 B |
| 04/08/2025 | $754.98 | $726.24 (-3.81%) | $763.50 | $713.28 | 4.12 M | $652.67 B |
| 04/07/2025 | $697.93 | $723.73 (3.7%) | $748.00 | $677.09 | 6.27 M | $650.42 B |
| 04/04/2025 | $762.11 | $738.21 (-3.14%) | $768.27 | $734.70 | 5.30 M | $663.43 B |
| 04/03/2025 | $810.51 | $789.09 (-2.64%) | $818.79 | $787.06 | 2.68 M | $709.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
