Eli Lilly and Company (LLY)
NYSE: LLY · Real-Time Price · USD
775.45
-19.67 (-2.47%)
At close: Jun 27, 2025, 4:00 PM
775.00
-0.45 (-0.06%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Eli Lilly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 795.80 | 802.50 | 774.64 | 775.45 | 775.45 | -2.47% | 3,929,919 |
| Jun 26, 2025 | 793.95 | 798.80 | 788.25 | 795.12 | 795.12 | 0.36% | 3,118,189 |
| Jun 25, 2025 | 779.00 | 798.95 | 773.60 | 792.30 | 792.30 | 1.83% | 3,023,134 |
| Jun 24, 2025 | 772.89 | 784.44 | 763.02 | 778.08 | 778.08 | 0.97% | 2,788,473 |
| Jun 23, 2025 | 770.53 | 793.21 | 763.83 | 770.64 | 770.64 | 1.04% | 3,951,536 |
| Jun 20, 2025 | 786.00 | 786.00 | 755.56 | 762.73 | 762.73 | -2.84% | 6,210,647 |
| Jun 18, 2025 | 789.95 | 790.63 | 779.44 | 785.03 | 785.03 | -0.78% | 2,442,938 |
| Jun 17, 2025 | 805.16 | 805.16 | 788.94 | 791.24 | 791.24 | -2.02% | 2,875,634 |
| Jun 16, 2025 | 821.68 | 825.00 | 805.76 | 807.58 | 807.58 | -1.44% | 2,821,770 |
| Jun 13, 2025 | 810.34 | 825.00 | 808.10 | 819.36 | 819.36 | 0.90% | 2,754,603 |
| Jun 12, 2025 | 810.33 | 818.56 | 806.35 | 812.03 | 812.03 | 0.42% | 2,271,087 |
| Jun 11, 2025 | 809.65 | 820.72 | 805.03 | 808.61 | 808.61 | 0.18% | 3,125,380 |
| Jun 10, 2025 | 777.09 | 808.63 | 777.00 | 807.19 | 807.19 | 4.33% | 4,744,424 |
| Jun 9, 2025 | 771.95 | 779.29 | 767.59 | 773.71 | 773.71 | 0.50% | 2,262,158 |
| Jun 6, 2025 | 768.48 | 772.60 | 765.20 | 769.88 | 769.88 | 0.55% | 2,069,864 |
| Jun 5, 2025 | 769.50 | 770.00 | 753.05 | 765.68 | 765.68 | -0.02% | 3,638,629 |
| Jun 4, 2025 | 756.39 | 772.62 | 756.00 | 765.84 | 765.84 | 2.01% | 3,135,930 |
| Jun 3, 2025 | 746.25 | 757.00 | 741.46 | 750.78 | 750.78 | 0.49% | 3,056,488 |
| Jun 2, 2025 | 732.50 | 747.37 | 730.70 | 747.12 | 747.12 | 1.28% | 2,946,864 |
| May 30, 2025 | 725.00 | 745.90 | 717.11 | 737.67 | 737.67 | 2.09% | 6,106,236 |
| May 29, 2025 | 719.23 | 727.33 | 716.96 | 722.57 | 722.57 | 0.44% | 2,786,929 |
| May 28, 2025 | 725.22 | 729.99 | 714.74 | 719.39 | 719.39 | -0.80% | 2,948,772 |
| May 27, 2025 | 717.03 | 731.31 | 714.33 | 725.22 | 725.22 | 1.61% | 3,792,652 |
| May 23, 2025 | 710.00 | 719.64 | 709.00 | 713.71 | 713.71 | -0.21% | 2,635,706 |
| May 22, 2025 | 717.10 | 722.19 | 711.55 | 715.20 | 715.20 | -1.34% | 4,249,900 |
| May 21, 2025 | 747.05 | 750.52 | 723.97 | 724.95 | 724.95 | -2.95% | 4,059,969 |
| May 20, 2025 | 756.00 | 763.50 | 743.00 | 747.01 | 747.01 | -1.07% | 3,873,473 |
| May 19, 2025 | 753.00 | 758.72 | 747.56 | 755.11 | 755.11 | -0.30% | 4,062,745 |
| May 16, 2025 | 740.00 | 758.87 | 738.00 | 757.39 | 757.39 | 3.29% | 4,645,121 |
| May 15, 2025 | 725.70 | 738.68 | 712.21 | 733.29 | 731.84 | 2.48% | 5,212,870 |
| May 14, 2025 | 749.24 | 759.50 | 714.03 | 715.56 | 714.15 | -4.09% | 7,558,516 |
| May 13, 2025 | 755.55 | 759.50 | 740.85 | 746.06 | 744.59 | -1.26% | 4,523,911 |
| May 12, 2025 | 727.87 | 765.33 | 722.18 | 755.57 | 754.08 | 2.86% | 9,176,065 |
| May 9, 2025 | 752.01 | 762.01 | 733.00 | 734.57 | 733.12 | -2.25% | 4,072,561 |
| May 8, 2025 | 765.00 | 769.98 | 739.08 | 751.45 | 749.97 | -3.25% | 6,162,033 |
| May 7, 2025 | 780.50 | 784.34 | 772.26 | 776.72 | 775.19 | 0.21% | 3,818,272 |
| May 6, 2025 | 816.89 | 818.42 | 770.35 | 775.12 | 773.59 | -5.64% | 5,981,971 |
| May 5, 2025 | 817.00 | 829.64 | 812.03 | 821.46 | 819.84 | -0.26% | 2,889,574 |
| May 2, 2025 | 825.12 | 831.53 | 807.59 | 823.62 | 821.99 | 3.72% | 6,059,361 |
| May 1, 2025 | 844.00 | 850.93 | 792.07 | 794.10 | 792.53 | -11.66% | 12,601,092 |
| Apr 30, 2025 | 888.20 | 902.50 | 882.12 | 898.95 | 897.17 | 1.55% | 4,374,094 |
| Apr 29, 2025 | 877.70 | 892.47 | 874.03 | 885.20 | 883.45 | 0.90% | 2,454,441 |
| Apr 28, 2025 | 870.44 | 882.25 | 864.41 | 877.29 | 875.56 | -0.82% | 3,457,569 |
| Apr 25, 2025 | 859.66 | 885.58 | 851.07 | 884.54 | 882.79 | 2.89% | 3,398,884 |
| Apr 24, 2025 | 836.00 | 862.25 | 829.21 | 859.73 | 858.03 | 3.65% | 2,939,516 |
| Apr 23, 2025 | 836.96 | 846.01 | 818.64 | 829.42 | 827.78 | 0.23% | 2,714,595 |
| Apr 22, 2025 | 821.88 | 832.00 | 814.00 | 827.54 | 825.90 | 1.16% | 3,086,504 |
| Apr 21, 2025 | 841.51 | 843.91 | 807.00 | 818.02 | 816.40 | -2.61% | 3,326,647 |
| Apr 17, 2025 | 840.80 | 858.00 | 821.84 | 839.96 | 838.30 | 14.30% | 10,853,385 |
| Apr 16, 2025 | 755.64 | 756.30 | 730.34 | 734.90 | 733.45 | -2.94% | 3,302,584 |