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

Eli Lilly (NY:LLY)

823.62 +29.52 (+3.72%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
May 02, 2025 825.12 831.53 807.59 823.62 6,059,387 +29.52(+3.72%)
May 01, 2025 844.00 850.93 792.07 794.10 12,596,652 -104.85(-11.66%)
Apr 30, 2025 888.20 902.50 882.12 898.95 4,377,022 +13.75(+1.55%)
Apr 29, 2025 877.70 892.47 874.03 885.20 2,454,337 +7.91(+0.90%)
Apr 28, 2025 870.44 882.25 864.41 877.29 3,457,279 -7.25(-0.82%)
Apr 25, 2025 859.66 885.58 851.07 884.54 3,398,910 +24.81(+2.89%)
Apr 24, 2025 836.00 862.25 829.21 859.73 2,938,999 +30.31(+3.65%)
Apr 23, 2025 836.96 846.01 818.64 829.42 2,713,573 +1.88(+0.23%)
Apr 22, 2025 821.88 832.00 814.00 827.54 3,085,676 +9.52(+1.16%)
Apr 21, 2025 841.51 843.91 807.00 818.02 3,325,792 -21.94(-2.61%)
Apr 17, 2025 840.80 858.00 821.84 839.96 10,853,394 +105.06(+14.30%)
Apr 16, 2025 755.64 756.30 730.34 734.90 3,302,445 -22.28(-2.94%)
Apr 15, 2025 755.57 765.31 751.49 757.18 2,457,493 +2.83(+0.38%)
Apr 14, 2025 750.45 759.56 734.52 754.35 3,460,851 +21.94(+3.00%)
Apr 11, 2025 722.89 735.84 711.98 732.41 3,603,417 +11.50(+1.60%)
Apr 10, 2025 738.90 741.95 691.76 720.91 4,177,480 -32.80(-4.35%)
Apr 09, 2025 704.40 754.83 689.00 753.71 6,616,809 +27.47(+3.78%)
Apr 08, 2025 754.98 763.50 713.28 726.24 4,114,357 +2.51(+0.35%)
Apr 07, 2025 697.93 742.40 677.09 723.73 6,273,749 -14.48(-1.96%)
Apr 04, 2025 762.11 768.27 734.70 738.21 5,304,728 -50.88(-6.45%)
Apr 03, 2025 810.51 818.79 787.06 789.09 2,674,344 -29.13(-3.56%)
Apr 02, 2025 795.04 819.85 795.04 818.22 2,682,376 +12.99(+1.61%)
Apr 01, 2025 818.60 820.66 797.00 805.23 2,987,001 -20.68(-2.50%)
Mar 31, 2025 808.98 828.01 789.40 825.91 3,737,252 +3.40(+0.41%)
Mar 28, 2025 820.00 829.78 817.43 822.51 2,125,060 +0.84(+0.10%)
Mar 27, 2025 822.82 826.77 815.29 821.67 2,128,062 -5.09(-0.62%)
Mar 26, 2025 845.69 851.41 826.40 826.76 2,562,879 -25.59(-3.00%)
Mar 25, 2025 869.55 874.92 847.92 852.35 2,670,035 -12.55(-1.45%)
Mar 24, 2025 845.32 866.87 837.76 864.90 3,102,102 +27.33(+3.26%)
Mar 21, 2025 837.80 850.42 825.32 837.57 5,964,031 -5.00(-0.59%)
Mar 20, 2025 839.03 854.39 832.47 842.57 4,402,524 +5.56(+0.66%)
Mar 19, 2025 821.72 842.13 819.50 837.01 3,790,431 +14.50(+1.76%)
Mar 18, 2025 833.42 836.29 812.62 822.51 2,355,022 -2.25(-0.27%)
Mar 17, 2025 816.95 829.00 814.57 824.76 2,545,868 +11.28(+1.39%)
Mar 14, 2025 803.11 815.21 800.00 813.48 3,102,343 +11.83(+1.48%)
Mar 13, 2025 818.24 821.11 795.38 801.65 3,564,974 -20.21(-2.46%)
Mar 12, 2025 814.95 834.65 813.26 821.86 3,014,691 -2.20(-0.27%)
Mar 11, 2025 827.20 832.35 811.64 824.06 3,796,404 -5.70(-0.69%)
Mar 10, 2025 853.91 863.19 825.78 829.76 5,961,084 -39.82(-4.58%)
Mar 07, 2025 905.39 908.00 861.39 869.58 4,818,135 -43.18(-4.73%)
Mar 06, 2025 920.42 931.38 898.28 912.76 3,293,979 -16.96(-1.82%)
Mar 05, 2025 904.80 930.49 901.64 929.72 3,108,136 +18.66(+2.05%)
Mar 04, 2025 922.23 929.16 902.79 911.06 3,342,807 -18.66(-2.01%)
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.