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

Eli Lilly (NY:LLY)

763.00 +36.49 (+5.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 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 (%)
Sep 30, 2025 726.96 766.35 725.31 763.00 6,231,675 +36.49(+5.02%)
Sep 29, 2025 725.55 727.86 716.08 726.51 3,308,581 +1.97(+0.27%)
Sep 26, 2025 724.12 729.00 717.08 724.54 3,569,076 +9.95(+1.39%)
Sep 25, 2025 737.67 740.00 712.05 714.59 5,122,062 -27.26(-3.67%)
Sep 24, 2025 745.99 746.94 736.16 741.85 2,242,583 -5.13(-0.69%)
Sep 23, 2025 750.57 753.00 743.17 746.98 2,908,434 -7.97(-1.06%)
Sep 22, 2025 748.56 762.04 746.26 754.95 2,555,792 +2.96(+0.39%)
Sep 19, 2025 765.00 765.00 749.20 751.99 7,349,535 -10.94(-1.43%)
Sep 18, 2025 761.38 772.53 759.01 762.93 3,464,040 +2.80(+0.37%)
Sep 17, 2025 761.48 776.96 756.34 760.13 3,468,365 -4.58(-0.60%)
Sep 16, 2025 745.41 770.38 744.54 764.71 3,879,493 +16.52(+2.21%)
Sep 15, 2025 753.07 756.34 742.11 748.19 2,790,375 -7.20(-0.95%)
Sep 12, 2025 760.17 761.60 748.00 755.39 2,198,293 -0.89(-0.12%)
Sep 11, 2025 752.48 761.13 750.37 756.28 2,197,106 +1.66(+0.22%)
Sep 10, 2025 748.09 755.80 742.49 754.62 2,475,095 +4.01(+0.53%)
Sep 09, 2025 734.18 752.84 733.87 750.61 2,985,483 +11.97(+1.62%)
Sep 08, 2025 729.71 742.70 719.22 738.64 4,534,118 +11.43(+1.57%)
Sep 05, 2025 744.70 744.70 722.57 727.21 3,958,299 -15.70(-2.11%)
Sep 04, 2025 736.32 747.00 735.33 742.91 2,423,272 +5.08(+0.69%)
Sep 03, 2025 732.02 737.83 729.02 737.83 2,230,124 +2.64(+0.36%)
Sep 02, 2025 727.99 737.14 723.64 735.19 3,222,087 +2.61(+0.36%)
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%)
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.