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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Eli Lilly and Company (LLY) NYSE