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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 06, 2026	1,044.11	1,064.04	1,064.04	1,070.83	1,039.93	2.69M
January 05, 2026	1,069.23	1,041.51	1,041.51	1,085.38	1,033.38	4.08M
January 02, 2026	1,076.4	1,080.36	1,080.36	1,080.66	1,052.08	2.47M
December 31, 2025	1,079.76	1,074.68	1,074.68	1,083.5	1,074.43	1.65M
December 30, 2025	1,078.96	1,079.75	1,079.75	1,082.37	1,072.07	998,605
December 29, 2025	1,077.63	1,078.6	1,078.6	1,085.5	1,074.47	1.22M
December 26, 2025	1,076.98	1,077.75	1,077.75	1,081.39	1,068.3	1.01M
December 24, 2025	1,074.64	1,076.98	1,076.98	1,085.73	1,072.71	932,804
December 23, 2025	1,063.5	1,071.64	1,071.64	1,088.48	1,063.5	2.11M
December 22, 2025	1,076.72	1,076.48	1,076.48	1,083.48	1,063	2.63M
December 19, 2025	1,059.01	1,071.11	1,071.11	1,075.38	1,059.01	3.26M
December 18, 2025	1,041.8	1,056.65	1,056.65	1,079.26	1,039.54	3.15M
December 17, 2025	1,064.3	1,041.61	1,041.61	1,064.3	1,036.42	2.67M
December 16, 2025	1,063.5	1,054.29	1,054.29	1,068.25	1,036.23	4.02M
December 15, 2025	1,032.55	1,062.19	1,062.19	1,065	1,032.55	4.65M
December 12, 2025	1,008.76	1,027.51	1,027.51	1,028.9	1,003.5	3.28M
December 11, 2025	1,008.15	1,009.38	1,009.38	1,031.56	987	4.52M
December 10, 2025	985	993.64	993.64	1,003	977.12	2.97M
December 09, 2025	1,002.84	982.22	982.22	1,012	979.18	2.56M
December 08, 2025	1,010.74	997.59	997.59	1,014.2	988.88	3.09M
December 05, 2025	1,023.84	1,010.29	1,010.29	1,027.39	1,004.03	1.96M
December 04, 2025	1,032.63	1,014.49	1,014.49	1,032.63	1,007.18	3.83M
December 03, 2025	1,046.39	1,033.56	1,033.56	1,051.48	1,022.32	2.57M
December 02, 2025	1,052.57	1,046.12	1,046.12	1,068.18	1,040.36	3.28M
December 01, 2025	1,074.38	1,057.89	1,057.89	1,084.15	1,055	3.07M
November 28, 2025	1,096.72	1,075.47	1,075.47	1,099.05	1,067.69	2.73M
November 26, 2025	1,102	1,104.34	1,104.34	1,111.99	1,098.1	2.81M
November 25, 2025	1,075.83	1,109.94	1,109.94	1,111.11	1,073.25	4.18M
November 24, 2025	1,056.77	1,070.16	1,070.16	1,075.72	1,049.38	3.44M
November 21, 2025	1,041	1,059.7	1,059.7	1,066.65	1,038	4.11M
November 20, 2025	1,045.5	1,043.29	1,043.29	1,057	1,038.25	2.69M
November 19, 2025	1,029.64	1,049.6	1,049.6	1,055.59	1,026.25	3.42M
November 18, 2025	1,014.01	1,030.05	1,030.05	1,040.72	1,014.01	3.43M
November 17, 2025	1,003.72	1,021.7	1,021.7	1,032.14	998.3	4.37M
November 14, 2025	1,009	1,025.28	1,025.28	1,033.62	1,007.79	3.37M
November 13, 2025	1,010.09	1,022.87	1,022.87	1,032.95	1,010.09	4.15M
November 12, 2025	993.12	1,017.78	1,017.78	1,022.42	990.1	5.18M
November 11, 2025	966.55	988.62	988.62	999.95	965.29	4.16M
November 10, 2025	939.74	966.64	966.64	981.99	938.41	5.7M
November 07, 2025	931.17	924.37	924.37	932	900.9	4.37M
November 06, 2025	928	937.44	937.44	949.9	916.26	6.4M
November 05, 2025	911	925.81	925.81	955.46	907.86	7.27M
November 04, 2025	891.41	906.86	906.86	915.22	883.64	5.87M
November 03, 2025	866.53	896.53	896.53	901.34	862.62	5.4M
October 31, 2025	839.16	862.86	862.86	869.91	834.19	5.02M
October 30, 2025	837.5	844.5	844.5	853	812.25	6.04M
October 29, 2025	827.31	813.53	813.53	830.29	809.63	3.58M
October 28, 2025	826	820.1	820.1	829.46	814.05	2.49M
October 27, 2025	825	826.41	826.41	826.42	811.48	2.11M
October 24, 2025	815.21	825.45	825.45	834.15	812.5	2.21M
October 23, 2025	806.4	821.04	821.04	824.7	806.02	2.63M
October 22, 2025	798.4	812.43	812.43	815.94	793.82	2.93M
October 21, 2025	806.93	799.57	799.57	812.99	798.71	2.1M
October 20, 2025	805.6	808.96	808.96	809.41	799.77	2.28M
October 17, 2025	788.96	802.83	802.83	804.44	783.85	3.98M
October 16, 2025	825.07	819.38	819.38	834.7	815.37	1.95M
October 15, 2025	812.5	826.57	826.57	830.19	808.58	2.33M
October 14, 2025	822.09	812.35	812.35	822.09	806	1.93M
October 13, 2025	832.68	819.4	819.4	835.32	817.35	2.17M
October 10, 2025	858	833.49	833.49	864.35	830.11	2.77M

Eli Lilly and Company (LLY) NYSE