5 DAY PERFORMANCE
-8.21%
1 MONTH PERFORMANCE
-5.31%
3 MONTH PERFORMANCE
+10.75%
6 MONTH PERFORMANCE
-5.90%
YEAR-TO-DATE PERFORMANCE
-6.17%
1 YEAR PERFORMANCE
+30.85%
Lilly(Eli) & Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1,112.24 | $1,102.08 (-0.91%) | $1,119.45 | $1,093.15 | 3.02 M | $985.81 B |
| 06/18/2026 | $1,120.49 | $1,098.57 (-1.96%) | $1,122.33 | $1,088.66 | 4.47 M | $982.67 B |
| 06/17/2026 | $1,116.70 | $1,112.00 (-0.42%) | $1,121.49 | $1,104.90 | 2.38 M | $994.68 B |
| 06/16/2026 | $1,138.82 | $1,122.50 (-1.43%) | $1,146.69 | $1,115.50 | 2.26 M | $1,004.08 B |
| 06/15/2026 | $1,134.00 | $1,129.35 (-0.41%) | $1,137.49 | $1,112.01 | 3.17 M | $1,010.20 B |
| 06/12/2026 | $1,165.00 | $1,133.00 (-2.75%) | $1,169.99 | $1,132.81 | 2.44 M | $1,013.47 B |
| 06/11/2026 | $1,139.71 | $1,160.95 (1.86%) | $1,170.12 | $1,125.64 | 2.76 M | $1,038.47 B |
| 06/10/2026 | $1,152.50 | $1,136.37 (-1.4%) | $1,166.42 | $1,133.53 | 2.70 M | $1,016.48 B |
| 06/09/2026 | $1,165.00 | $1,144.68 (-1.74%) | $1,174.60 | $1,137.75 | 3.82 M | $1,023.92 B |
| 06/08/2026 | $1,159.00 | $1,149.15 (-0.85%) | $1,182.73 | $1,143.60 | 4.50 M | $1,027.91 B |
| 06/05/2026 | $1,142.97 | $1,131.42 (-1.01%) | $1,166.29 | $1,131.03 | 4.13 M | $1,012.06 B |
| 06/04/2026 | $1,108.60 | $1,125.27 (1.5%) | $1,140.46 | $1,101.62 | 4.05 M | $1,006.55 B |
| 06/03/2026 | $1,059.50 | $1,078.78 (1.82%) | $1,093.28 | $1,053.51 | 2.66 M | $964.97 B |
| 06/02/2026 | $1,067.37 | $1,064.15 (-0.3%) | $1,078.22 | $1,052.15 | 2.41 M | $951.88 B |
| 06/01/2026 | $1,095.00 | $1,082.20 (-1.17%) | $1,106.17 | $1,071.60 | 2.69 M | $968.03 B |
| 05/29/2026 | $1,127.00 | $1,105.00 (-1.95%) | $1,132.66 | $1,089.01 | 4.60 M | $988.42 B |
| 05/28/2026 | $1,096.64 | $1,126.80 (2.75%) | $1,149.10 | $1,092.01 | 4.61 M | $1,007.92 B |
| 05/27/2026 | $1,072.26 | $1,082.92 (0.99%) | $1,093.00 | $1,069.90 | 2.59 M | $968.67 B |
| 05/26/2026 | $1,075.00 | $1,064.74 (-0.95%) | $1,082.00 | $1,060.36 | 2.98 M | $952.41 B |
| 05/22/2026 | $1,049.81 | $1,065.00 (1.45%) | $1,070.34 | $1,047.07 | 3.47 M | $952.64 B |
| 05/21/2026 | $1,024.30 | $1,041.65 (1.69%) | $1,047.30 | $1,022.00 | 2.71 M | $931.76 B |
| 05/20/2026 | $1,024.99 | $1,018.87 (-0.6%) | $1,037.88 | $1,003.69 | 3.00 M | $911.38 B |
| 05/19/2026 | $989.51 | $1,021.41 (3.22%) | $1,021.80 | $984.60 | 3.80 M | $913.65 B |
| 05/18/2026 | $1,000.61 | $988.09 (-1.25%) | $1,003.00 | $978.87 | 2.02 M | $883.85 B |
| 05/15/2026 | $1,006.98 | $1,004.92 (-0.2%) | $1,014.38 | $997.41 | 2.82 M | $898.90 B |
| 05/14/2026 | $1,017.49 | $1,006.70 (-1.06%) | $1,018.17 | $996.01 | 1.75 M | $900.49 B |
| 05/13/2026 | $994.75 | $1,015.75 (2.11%) | $1,022.82 | $992.00 | 3.49 M | $908.59 B |
| 05/12/2026 | $974.44 | $989.87 (1.58%) | $997.52 | $971.18 | 3.04 M | $885.44 B |
| 05/11/2026 | $949.00 | $966.99 (1.9%) | $995.00 | $943.26 | 3.52 M | $864.97 B |
| 05/08/2026 | $974.07 | $948.45 (-2.63%) | $980.00 | $947.51 | 3.56 M | $848.39 B |
| 05/07/2026 | $985.37 | $974.96 (-1.06%) | $989.00 | $967.10 | 3.49 M | $872.10 B |
| 05/06/2026 | $991.35 | $987.05 (-0.43%) | $996.49 | $983.50 | 3.92 M | $882.92 B |
| 05/05/2026 | $971.89 | $988.87 (1.75%) | $992.80 | $964.41 | 2.96 M | $884.54 B |
| 05/04/2026 | $960.00 | $967.93 (0.83%) | $974.22 | $951.76 | 3.70 M | $865.81 B |
| 05/01/2026 | $948.95 | $963.33 (1.52%) | $984.45 | $943.80 | 4.35 M | $861.70 B |
| 04/30/2026 | $898.78 | $934.60 (3.99%) | $945.50 | $896.80 | 8.24 M | $836.00 B |
| 04/29/2026 | $866.04 | $851.21 (-1.71%) | $869.02 | $850.51 | 3.90 M | $761.41 B |
| 04/28/2026 | $871.90 | $874.00 (0.24%) | $878.15 | $863.35 | 2.56 M | $781.79 B |
| 04/27/2026 | $878.13 | $868.27 (-1.12%) | $891.20 | $868.04 | 2.70 M | $776.67 B |
| 04/24/2026 | $900.01 | $883.96 (-1.78%) | $900.42 | $871.73 | 4.46 M | $790.70 B |
| 04/23/2026 | $929.49 | $917.65 (-1.27%) | $930.00 | $911.89 | 2.15 M | $820.84 B |
| 04/22/2026 | $906.40 | $921.48 (1.66%) | $922.54 | $902.23 | 2.62 M | $824.26 B |
| 04/21/2026 | $910.20 | $903.02 (-0.79%) | $913.05 | $881.11 | 4.06 M | $807.75 B |
| 04/20/2026 | $926.90 | $919.90 (-0.76%) | $929.64 | $912.50 | 1.93 M | $822.85 B |
| 04/17/2026 | $917.80 | $927.03 (1.01%) | $929.99 | $917.80 | 3.27 M | $829.23 B |
| 04/16/2026 | $911.67 | $903.99 (-0.84%) | $920.00 | $898.15 | 2.84 M | $808.62 B |
| 04/15/2026 | $923.50 | $905.03 (-2%) | $930.00 | $888.03 | 4.23 M | $809.55 B |
| 04/14/2026 | $925.00 | $922.50 (-0.27%) | $939.93 | $915.04 | 2.36 M | $825.18 B |
| 04/13/2026 | $939.97 | $929.55 (-1.11%) | $945.90 | $927.17 | 2.09 M | $831.48 B |
| 04/10/2026 | $963.69 | $939.47 (-2.51%) | $963.94 | $935.54 | 1.96 M | $840.36 B |
| 04/09/2026 | $948.47 | $955.19 (0.71%) | $963.76 | $939.29 | 1.67 M | $854.42 B |
| 04/08/2026 | $941.52 | $953.30 (1.25%) | $961.14 | $933.13 | 2.57 M | $852.73 B |
| 04/07/2026 | $924.50 | $931.09 (0.71%) | $932.66 | $898.45 | 2.73 M | $832.86 B |
| 04/06/2026 | $932.04 | $927.06 (-0.53%) | $936.00 | $919.78 | 1.82 M | $829.26 B |
| 04/02/2026 | $945.00 | $935.58 (-1%) | $957.69 | $930.02 | 2.73 M | $836.88 B |
| 04/01/2026 | $926.88 | $954.52 (2.98%) | $976.68 | $925.99 | 6.27 M | $853.82 B |
| 03/31/2026 | $893.49 | $919.77 (2.94%) | $924.14 | $892.14 | 3.46 M | $822.73 B |
| 03/30/2026 | $888.48 | $886.63 (-0.21%) | $897.43 | $883.11 | 3.07 M | $793.09 B |
| 03/27/2026 | $896.00 | $878.24 (-1.98%) | $900.83 | $877.11 | 2.74 M | $785.59 B |
| 03/26/2026 | $912.38 | $897.00 (-1.69%) | $916.35 | $896.29 | 2.16 M | $802.37 B |
| 03/25/2026 | $912.49 | $916.31 (0.42%) | $922.15 | $909.09 | 2.18 M | $819.64 B |
| 03/24/2026 | $907.00 | $903.02 (-0.44%) | $908.67 | $895.61 | 2.57 M | $807.75 B |
| 03/23/2026 | $913.49 | $910.55 (-0.32%) | $926.78 | $907.23 | 2.82 M | $814.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
