-
5 DAY PERFORMANCE
-5.43% -
1 MONTH PERFORMANCE
-13.90% -
3 MONTH PERFORMANCE
-15.59% -
6 MONTH PERFORMANCE
-0.08% -
YEAR-TO-DATE PERFORMANCE
+34.90% -
1 YEAR PERFORMANCE
+33.61%
Eli Lilly and Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $809.19 | $786.23 (-2.84%) | $809.19 | $783.51 | 3.91 M | $708.39 B |
| 11/13/2024 | $820.32 | $811.81 (-1.04%) | $829.11 | $811.29 | 3.06 M | $731.44 B |
| 11/12/2024 | $830.20 | $818.86 (-1.37%) | $833.99 | $810.72 | 3.38 M | $737.79 B |
| 11/11/2024 | $831.30 | $832.44 (0.14%) | $844.00 | $824.63 | 3.34 M | $750.03 B |
| 11/08/2024 | $803.50 | $831.54 (3.49%) | $847.27 | $801.26 | 7.21 M | $749.22 B |
| 11/07/2024 | $784.65 | $797.45 (1.63%) | $802.55 | $778.19 | 4.56 M | $718.50 B |
| 11/06/2024 | $817.33 | $776.38 (-5.01%) | $820.73 | $767.61 | 8.26 M | $699.52 B |
| 11/05/2024 | $803.83 | $806.06 (0.28%) | $809.21 | $797.49 | 3.73 M | $726.26 B |
| 11/04/2024 | $805.00 | $806.14 (0.14%) | $820.19 | $803.68 | 3.92 M | $726.33 B |
| 11/01/2024 | $828.00 | $818.93 (-1.1%) | $833.00 | $816.73 | 5.27 M | $737.86 B |
| 10/31/2024 | $836.51 | $829.74 (-0.81%) | $853.50 | $825.24 | 6.58 M | $747.60 B |
| 10/30/2024 | $798.50 | $846.83 (6.05%) | $860.50 | $769.00 | 18.26 M | $762.99 B |
| 10/29/2024 | $898.21 | $903.58 (0.6%) | $907.98 | $898.21 | 3.19 M | $814.13 B |
| 10/28/2024 | $894.87 | $895.59 (0.08%) | $898.21 | $890.78 | 2.08 M | $806.93 B |
| 10/25/2024 | $899.73 | $892.70 (-0.78%) | $900.96 | $889.45 | 2.23 M | $804.23 B |
| 10/24/2024 | $898.33 | $891.32 (-0.78%) | $900.00 | $888.28 | 1.80 M | $802.99 B |
| 10/23/2024 | $905.62 | $903.25 (-0.26%) | $907.95 | $891.73 | 2.65 M | $813.74 B |
| 10/22/2024 | $901.68 | $909.15 (0.83%) | $911.12 | $900.20 | 1.39 M | $819.05 B |
| 10/21/2024 | $917.98 | $906.13 (-1.29%) | $918.86 | $904.56 | 1.59 M | $816.33 B |
| 10/18/2024 | $917.18 | $917.97 (0.09%) | $920.92 | $905.62 | 2.29 M | $827.00 B |
| 10/17/2024 | $921.00 | $917.12 (-0.42%) | $930.51 | $916.04 | 2.19 M | $826.23 B |
| 10/16/2024 | $910.03 | $916.42 (0.7%) | $917.81 | $897.84 | 1.65 M | $825.60 B |
| 10/15/2024 | $924.44 | $913.32 (-1.2%) | $926.52 | $907.80 | 2.28 M | $822.81 B |
| 10/14/2024 | $936.00 | $929.51 (-0.69%) | $937.00 | $926.00 | 1.55 M | $837.40 B |
| 10/11/2024 | $916.04 | $932.06 (1.75%) | $932.24 | $911.18 | 2.29 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 |