TipRanks
Go Ultimate55% OFF

Eli Lilly & Co (LLY) Historical Prices

DE:LLY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,239.401,291.201,239.401,275.401,275.40+3.76%3,7082.83
Oct 29, 20261,175.001,259.201,160.001,229.201,229.20+6.30%7,2976.02
Oct 28, 20261,151.401,166.201,137.201,156.401,156.40+0.64%1,0490.86
Oct 27, 20261,150.001,164.201,142.001,149.001,149.00+0.45%4300.35
Oct 26, 20261,141.801,159.001,139.801,143.801,143.80-0.07%9090.75
Oct 23, 20261,159.401,167.401,140.001,144.601,144.60-2.55%1,8021.49
Oct 22, 20261,141.001,175.801,137.001,174.601,174.60+4.09%1,2471.04
Oct 21, 20261,138.401,142.401,123.601,128.401,128.40-2.30%1,6461.39
Oct 20, 20261,111.201,165.401,110.401,155.001,155.00+3.90%1,8001.54
Oct 19, 20261,118.201,122.601,106.601,111.601,111.60-1.05%1,3801.19
Oct 16, 20261,117.801,131.201,114.201,123.401,123.40-0.88%1,3361.16
Oct 15, 20261,089.801,137.801,086.801,133.401,133.40+4.15%2,5862.32
Oct 14, 20261,044.601,091.601,041.801,088.201,088.20+3.88%1,5161.37
Oct 13, 20261,069.801,070.001,047.401,047.601,047.60-0.80%8940.81
Oct 12, 20261,054.001,067.401,050.001,056.001,056.00+1.07%3,6613.46
Oct 09, 20261,038.201,048.001,030.401,044.801,044.80+2.43%1,4391.37
Oct 08, 20261,065.601,068.401,010.801,020.001,020.00-5.19%1,0881.04
Oct 07, 20261,034.201,075.801,033.201,075.801,075.80+4.22%1,2321.18
Oct 06, 20261,021.801,039.801,015.001,032.201,032.20+0.53%1,0190.98
Oct 05, 20261,022.201,038.801,018.001,026.801,026.80+0.92%7100.68
Oct 02, 20261,023.201,030.001,015.001,017.401,017.40-0.57%9020.87
Oct 01, 20261,025.601,029.801,012.001,023.201,023.20-2.29%1,8031.73
Sep 30, 20261,044.601,066.201,037.801,047.201,047.20+0.98%1,4121.38
Sep 29, 20261,047.601,050.001,031.401,037.001,037.00-0.58%1,5061.47
Sep 28, 20261,044.201,048.601,033.801,043.001,043.00+2.09%1,1271.10
Sep 25, 20261,041.201,046.001,019.001,021.601,021.60-2.24%1,4091.38
Sep 24, 20261,011.801,051.401,008.601,045.001,045.00+2.79%1,3941.34
Sep 23, 20261,025.801,040.001,014.801,016.601,016.60-1.24%9310.88
Sep 22, 20261,016.401,031.40995.401,029.401,029.40+1.32%1,9641.85
Sep 21, 20261,007.801,017.60992.901,016.001,016.00+1.48%8420.79
Sep 18, 20261,004.401,008.00998.001,001.201,001.20+0.30%7540.69
Sep 17, 2026994.001,009.00992.70998.20998.20+0.56%8880.81
Sep 16, 2026986.00997.70985.00992.60992.60+0.01%5150.47
Sep 15, 2026995.701,006.20989.00992.50992.50+0.00%1,4481.33
Sep 14, 2026969.50997.00969.50992.50992.50+2.84%1,6721.56
Sep 11, 2026972.80975.70963.10965.10965.10-0.58%7940.74
Sep 10, 2026970.00981.60968.00970.70970.70+0.03%8340.77
Sep 09, 2026968.00976.70965.20970.40970.40+0.82%1,4391.33
Sep 08, 2026984.80986.30960.00962.50962.50-2.59%8550.79
Sep 07, 2026988.50990.30983.00988.10988.10+0.39%1,0961.01
Sep 04, 2026997.30997.70982.90984.30984.30-0.88%9230.84
Sep 03, 20261,003.001,008.80980.00993.00993.00-1.92%1,3951.24
Sep 02, 20261,007.601,022.201,002.201,012.401,012.40-0.30%8760.77
Sep 01, 2026998.801,023.00998.001,015.401,015.40+1.84%8600.75
Aug 31, 20261,010.801,013.20990.00997.10997.10-1.43%1,3951.23
Aug 28, 20261,012.201,019.601,000.801,011.601,011.60+0.06%1,0500.93
Aug 27, 20261,021.401,023.601,009.601,011.001,011.00-2.11%1,7541.55
Aug 26, 20261,058.001,060.601,015.001,032.801,032.80-4.41%5670.50
Aug 25, 20261,072.401,083.401,065.401,080.401,080.40+1.60%5290.44
Aug 24, 20261,077.201,079.401,056.001,063.401,063.40-2.06%2610.22