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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 09, 2025	851.69	855.35	855.35	860.25	845.7	3.07M
October 08, 2025	850	845.72	845.72	856	844.99	2.18M
October 07, 2025	845	843.63	843.63	848.54	836.58	2.6M
October 06, 2025	839.95	845.05	845.05	856.57	838.66	3.65M
October 03, 2025	824.94	839.87	839.87	848.13	816.1	5.09M
October 02, 2025	814.36	819.85	819.85	834.46	812.81	4.29M
October 01, 2025	763.3	825.42	825.42	833.3	763.3	10.12M
September 30, 2025	726.96	763	763	766.35	725.31	6.19M
September 29, 2025	725.55	726.51	726.51	727.86	716.08	3.31M
September 26, 2025	724.12	724.54	724.54	729	717.08	3.56M
September 25, 2025	737.67	714.59	714.59	740	712.05	5.11M
September 24, 2025	745.99	741.85	741.85	746.55	736.16	2.07M
September 23, 2025	750.57	747.23	747.23	753	743.17	2.06M
September 22, 2025	748.56	754.95	754.95	762.04	746.27	2.53M
September 19, 2025	765	751.99	751.99	765	749.35	3.89M
September 18, 2025	761.38	762.93	762.93	772.16	759.01	2.87M
September 17, 2025	761.49	760.13	760.13	776.96	756.34	3.46M
September 16, 2025	745.41	764.71	764.71	770.38	744.54	3.88M
September 15, 2025	753.07	748.19	748.19	756.34	742.11	2.79M
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

Eli Lilly and Company (LLY) NYSE