Eli Lilly and Company - LLY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	760.17	755.39	755.39	761.6	748	2.2M
September 11, 2025	752.48	756.28	756.28	761.13	750.37	2.2M
September 10, 2025	748.09	754.62	754.62	755.8	742.49	2.48M
September 09, 2025	734.18	750.61	750.61	752.84	733.87	2.99M
September 08, 2025	729.71	738.64	738.64	742.7	719.22	4.53M
September 05, 2025	742.49	727.21	727.21	744.7	722.57	3.95M
September 04, 2025	736.32	742.91	742.91	747	735.33	2.42M
September 03, 2025	732.02	737.83	737.83	737.83	729.02	2.22M
September 02, 2025	727.99	735.19	735.19	737.14	723.64	3.02M
August 29, 2025	732.32	732.58	732.58	737.42	728.5	2.55M
August 28, 2025	735.8	731.96	731.96	738.59	726.34	3.12M
August 27, 2025	736.96	734.18	734.18	746.59	731.55	3.46M
August 26, 2025	716.24	736.03	736.03	736.13	713.1	7.66M
August 25, 2025	711	695.33	695.33	713.5	694.23	2.9M
August 22, 2025	715.04	711.68	711.68	719.46	709.43	3.19M
August 21, 2025	705.2	709.82	709.82	718.4	705.2	3.62M
August 20, 2025	701.52	705.44	705.44	705.8	685.15	4.13M
August 19, 2025	706.61	703.21	703.21	714.27	698.55	5.9M
August 18, 2025	695.02	698.05	698.05	707.75	693.5	4.69M
August 15, 2025	694.2	701.23	701.23	706.79	685.8	8.22M
August 14, 2025	662	684.43	684.43	685.48	655.1	8.4M
August 13, 2025	650.4	660.49	660.49	661.75	644.5	6.31M
August 12, 2025	639.5	639.43	639.43	646.18	629.4	6.24M
August 11, 2025	629.42	635.22	635.22	654.44	625.9	11.29M
August 08, 2025	655	625.65	625.65	656.18	623.78	14.13M
August 07, 2025	675.66	640.86	640.86	678.29	633.2	26M
August 06, 2025	756.56	746.37	746.37	763	740.19	4.75M
August 05, 2025	765.57	765.95	765.95	769.94	759.52	2.04M
August 04, 2025	759.97	769	769	774.48	752.57	3.35M
August 01, 2025	746.82	762.33	762.33	768	745.99	4.86M
July 31, 2025	747.3	740.07	740.07	766.45	735.44	5.81M
July 30, 2025	774	760.11	760.11	778.1	758.41	3.62M
July 29, 2025	774.5	762.95	762.95	779.49	755.18	7.1M
July 28, 2025	812.65	808.11	808.11	820.22	802.5	2.59M
July 25, 2025	809	812.69	812.69	815.19	802.37	2.97M
July 24, 2025	798.55	805.43	805.43	810	797.98	2.78M
July 23, 2025	780	798.89	798.89	800.09	777.08	2.68M
July 22, 2025	763.34	776.44	776.44	778.29	762.5	2.5M
July 21, 2025	768.17	762.18	762.18	772	760.5	3.06M
July 18, 2025	763.86	771.71	771.71	775.96	760.5	3.32M
July 17, 2025	786.79	761.5	761.5	790	760.02	4.11M
July 16, 2025	773.5	789.8	789.8	796.04	772.16	3.24M
July 15, 2025	801.67	771.75	771.75	805.42	764.38	4.17M
July 14, 2025	790.07	799.34	799.34	800.88	787.86	2.4M
July 11, 2025	787.34	793.01	793.01	795.61	777.5	2.45M
July 10, 2025	789.67	790.65	790.65	799.49	786.43	3.13M
July 09, 2025	783.8	786.54	786.54	793.98	782.09	2.15M
July 08, 2025	772.31	777.66	777.66	792.71	768.8	3.29M
July 07, 2025	780.68	772.87	772.87	781.15	762.03	2.53M
July 03, 2025	780.46	780.1	780.1	783.55	773	1.45M
July 02, 2025	776.5	779.28	779.28	779.84	768	1.94M
July 01, 2025	779.53	775.9	775.9	790	773	2.73M
June 30, 2025	776.9	779.53	779.53	785	774	2.04M
June 27, 2025	795.8	775.45	775.45	802.5	774.64	3.92M
June 26, 2025	793.95	795.12	795.12	798.8	788.25	3.11M
June 25, 2025	777.75	792.3	792.3	798.95	774.01	2.66M
June 24, 2025	772.89	778.08	778.08	784.44	763.02	2.2M
June 23, 2025	770.53	770.64	770.64	793.21	763.83	3.95M
June 20, 2025	786	762.73	762.73	786	755.56	6.17M
June 18, 2025	789.95	785.03	785.03	790.63	779.44	2.44M

Eli Lilly and Company (LLY) NYSE