Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Eli Lilly (NY:LLY)

732.58 +0.62 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 732.32 737.42 728.50 732.58 2,551,153 +0.62(+0.08%)
Aug 28, 2025 735.80 738.59 726.34 731.96 3,416,203 -2.21(-0.30%)
Aug 27, 2025 736.96 746.59 731.55 734.17 4,323,960 -1.86(-0.25%)
Aug 26, 2025 716.24 736.18 713.10 736.03 7,692,487 +40.70(+5.85%)
Aug 25, 2025 711.00 713.50 694.23 695.33 2,895,186 -16.35(-2.30%)
Aug 22, 2025 715.04 719.46 709.43 711.68 3,222,728 +1.86(+0.26%)
Aug 21, 2025 705.20 718.40 705.20 709.82 3,615,224 +4.38(+0.62%)
Aug 20, 2025 701.52 705.80 685.15 705.44 4,134,347 +2.23(+0.32%)
Aug 19, 2025 706.61 714.27 698.55 703.21 5,935,282 +5.16(+0.74%)
Aug 18, 2025 695.02 707.75 693.50 698.05 4,995,505 -3.18(-0.45%)
Aug 15, 2025 694.20 706.79 685.80 701.23 8,254,754 +18.30(+2.68%)
Aug 14, 2025 660.55 683.98 653.66 682.93 8,400,338 +23.89(+3.62%)
Aug 13, 2025 648.98 660.30 643.09 659.04 6,317,460 +21.01(+3.29%)
Aug 12, 2025 638.10 644.76 628.02 638.03 6,926,339 +4.20(+0.66%)
Aug 11, 2025 628.03 653.01 624.53 633.83 11,310,642 +9.55(+1.53%)
Aug 08, 2025 653.57 654.74 622.41 624.28 14,156,641 -15.18(-2.37%)
Aug 07, 2025 674.18 676.80 631.81 639.46 26,144,474 -105.28(-14.14%)
Aug 06, 2025 754.90 761.33 738.57 744.73 4,761,139 -19.54(-2.56%)
Aug 05, 2025 763.89 768.25 757.86 764.27 3,622,767 -3.04(-0.40%)
Aug 04, 2025 758.30 772.78 750.92 767.32 3,359,609 +6.66(+0.88%)
Aug 01, 2025 745.18 766.32 744.36 760.66 4,870,153 +22.21(+3.01%)
Jul 31, 2025 745.66 764.77 733.83 738.45 5,822,437 -19.97(-2.63%)
Jul 30, 2025 772.30 776.39 756.75 758.41 4,347,212 -2.86(-0.38%)
Jul 29, 2025 772.80 777.78 753.52 761.28 7,114,720 -45.06(-5.59%)
Jul 28, 2025 810.87 818.42 800.74 806.34 2,593,051 -4.57(-0.56%)
Jul 25, 2025 807.23 813.40 800.61 810.91 2,983,419 +7.24(+0.90%)
Jul 24, 2025 799.60 808.37 795.90 803.66 2,792,756 +6.53(+0.82%)
Jul 23, 2025 778.29 798.34 775.38 797.14 2,688,806 +22.40(+2.89%)
Jul 22, 2025 761.67 776.58 760.83 774.74 2,501,630 +14.23(+1.87%)
Jul 21, 2025 766.49 770.31 758.83 760.51 3,064,419 -9.51(-1.23%)
Jul 18, 2025 762.19 774.26 758.83 770.02 3,365,144 +10.19(+1.34%)
Jul 17, 2025 785.07 788.27 758.35 759.83 4,113,767 -28.24(-3.58%)
Jul 16, 2025 771.80 794.29 770.47 788.07 3,263,267 +18.01(+2.34%)
Jul 15, 2025 799.91 803.65 762.71 770.06 4,181,863 -27.53(-3.45%)
Jul 14, 2025 788.27 799.12 785.63 797.59 2,406,428 +6.32(+0.80%)
Jul 11, 2025 784.63 793.99 775.50 791.27 2,858,812 +2.36(+0.30%)
Jul 10, 2025 787.94 797.74 784.71 788.92 3,137,837 +3.72(+0.47%)
Jul 09, 2025 782.08 792.26 780.28 785.20 2,708,219 +9.24(+1.19%)
Jul 08, 2025 773.15 790.95 767.12 775.96 3,308,787 +4.78(+0.62%)
Jul 07, 2025 778.97 779.44 760.36 771.18 2,582,107 -7.78(-1.00%)
Jul 03, 2025 778.75 781.83 771.31 778.96 1,453,960 +1.39(+0.18%)
Jul 02, 2025 774.80 778.13 766.32 777.57 1,982,402 +3.37(+0.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.