Eli Lilly and CompanyLLYNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $1015.00 | $1015.00 | $1010.00 | $1011.88 | 52,762 |
| 3/3/2026 | $1015.00 | $1020.01 | $995.07 | $1007.73 | 2.85M |
| 3/2/2026 | $1044.62 | $1056.20 | $1013.00 | $1017.97 | 3.09M |
| 2/27/2026 | $1019.17 | $1053.00 | $1017.36 | $1051.99 | 4.33M |
| 2/26/2026 | $1024.08 | $1026.92 | $1007.38 | $1022.02 | 2.67M |
| 2/25/2026 | $1036.58 | $1053.63 | $1027.00 | $1028.83 | 2.48M |
| 2/24/2026 | $1042.95 | $1058.90 | $1024.08 | $1042.15 | 2.80M |
| 2/23/2026 | $1047.02 | $1064.45 | $1034.00 | $1058.56 | 4.77M |
| 2/20/2026 | $1023.86 | $1028.65 | $1002.46 | $1009.52 | 3.25M |
| 2/19/2026 | $1010.82 | $1025.22 | $1007.00 | $1023.22 | 2.15M |
| 2/18/2026 | $1032.36 | $1037.54 | $1011.31 | $1020.56 | 3.24M |
| 2/17/2026 | $1045.61 | $1067.00 | $1034.88 | $1036.05 | 2.98M |
| 2/13/2026 | $1039.98 | $1064.34 | $1033.69 | $1040.00 | 2.70M |
| 2/12/2026 | $1024.87 | $1059.84 | $1012.00 | $1038.27 | 3.59M |
| 2/11/2026 | $1026.50 | $1030.10 | $1012.62 | $1015.21 | 2.60M |
| 2/10/2026 | $1050.66 | $1055.65 | $1023.88 | $1024.58 | 3.54M |
| 2/9/2026 | $1077.09 | $1106.94 | $1042.92 | $1044.67 | 3.42M |
| 2/6/2026 | $1056.00 | $1060.02 | $1033.27 | $1058.18 | 4.89M |
| 2/5/2026 | $1065.50 | $1075.00 | $1005.83 | $1020.84 | 7.74M |
| 2/4/2026 | $1075.12 | $1114.00 | $1065.00 | $1107.12 | 7.12M |
| 2/3/2026 | $1040.75 | $1048.80 | $993.58 | $1003.46 | 5.48M |
| 2/2/2026 | $1037.57 | $1057.41 | $1037.57 | $1044.13 | 2.76M |
| 1/30/2026 | $1033.30 | $1048.57 | $1020.00 | $1037.15 | 3.30M |
| 1/29/2026 | $1025.36 | $1040.00 | $1018.00 | $1024.14 | 2.29M |
| 1/28/2026 | $1029.11 | $1029.69 | $1004.14 | $1023.80 | 3.30M |
| 1/27/2026 | $1064.11 | $1073.39 | $1034.81 | $1039.51 | 2.59M |
| 1/26/2026 | $1062.21 | $1067.08 | $1043.32 | $1062.75 | 2.24M |
| 1/23/2026 | $1083.73 | $1084.32 | $1063.02 | $1064.29 | 2.59M |
| 1/22/2026 | $1078.52 | $1095.48 | $1071.74 | $1087.38 | 2.48M |
| 1/21/2026 | $1043.86 | $1081.33 | $1042.02 | $1078.52 | 3.69M |
| 1/20/2026 | $1028.15 | $1045.85 | $1015.96 | $1041.29 | 2.48M |
| 1/16/2026 | $1024.43 | $1049.94 | $1018.00 | $1038.40 | 3.83M |
| 1/15/2026 | $1062.56 | $1067.65 | $1012.57 | $1032.97 | 4.18M |
| 1/14/2026 | $1081.75 | $1084.00 | $1061.12 | $1073.29 | 1.91M |
| 1/13/2026 | $1083.00 | $1090.22 | $1069.09 | $1077.19 | 2.19M |
| 1/12/2026 | $1058.00 | $1083.36 | $1058.00 | $1081.00 | 2.38M |
| 1/9/2026 | $1086.83 | $1104.52 | $1063.03 | $1063.56 | 2.56M |
| 1/8/2026 | $1113.69 | $1133.95 | $1070.15 | $1085.19 | 3.16M |
| 1/7/2026 | $1077.00 | $1117.66 | $1075.96 | $1108.09 | 4.65M |
| 1/6/2026 | $1044.11 | $1070.83 | $1039.93 | $1064.04 | 2.69M |
| 1/5/2026 | $1069.23 | $1085.38 | $1033.38 | $1041.51 | 4.08M |
| 1/2/2026 | $1076.40 | $1080.66 | $1052.08 | $1080.36 | 2.47M |
| 12/31/2025 | $1079.76 | $1083.50 | $1074.43 | $1074.68 | 1.65M |
| 12/30/2025 | $1078.96 | $1082.37 | $1072.07 | $1079.75 | 1.25M |
| 12/29/2025 | $1077.95 | $1085.50 | $1074.38 | $1079.45 | 1.65M |
| 12/26/2025 | $1076.98 | $1081.39 | $1068.30 | $1077.75 | 1.01M |
| 12/24/2025 | $1074.64 | $1085.73 | $1072.71 | $1076.98 | 932,804 |
| 12/23/2025 | $1063.50 | $1088.48 | $1063.50 | $1071.64 | 2.11M |
| 12/22/2025 | $1076.72 | $1083.48 | $1063.00 | $1076.48 | 2.63M |
| 12/19/2025 | $1059.01 | $1075.38 | $1059.01 | $1071.44 | 5.83M |
| 12/18/2025 | $1041.80 | $1079.26 | $1039.54 | $1056.88 | 3.85M |
| 12/17/2025 | $1064.30 | $1064.30 | $1036.41 | $1041.79 | 3.73M |
| 12/16/2025 | $1063.50 | $1068.25 | $1036.23 | $1054.29 | 4.02M |
| 12/15/2025 | $1032.55 | $1065.00 | $1032.55 | $1062.19 | 4.65M |
| 12/12/2025 | $1008.76 | $1028.90 | $1003.50 | $1027.51 | 3.28M |
| 12/11/2025 | $1008.15 | $1031.56 | $987.00 | $1009.38 | 4.52M |
| 12/10/2025 | $985.00 | $1003.00 | $977.12 | $993.64 | 2.97M |
| 12/9/2025 | $1002.84 | $1012.00 | $979.18 | $982.22 | 2.57M |
| 12/8/2025 | $1010.74 | $1014.20 | $988.88 | $997.59 | 3.09M |
| 12/5/2025 | $1023.84 | $1027.39 | $1004.00 | $1010.31 | 2.50M |
| 12/4/2025 | $1032.63 | $1032.63 | $1007.18 | $1014.49 | 3.85M |