5 DAY PERFORMANCE
-12.22%
1 MONTH PERFORMANCE
-18.38%
3 MONTH PERFORMANCE
+3.43%
6 MONTH PERFORMANCE
-4.70%
YEAR-TO-DATE PERFORMANCE
-6.17%
1 YEAR PERFORMANCE
+57.35%
Lilly(Eli) & Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1,188.00 | $1,176.51 (-0.97%) | $1,194.53 | $1,161.20 | 907.31 K | $1,049.33 B |
| 08/06/2026 | $1,196.55 | $1,191.94 (-0.39%) | $1,230.88 | $1,173.50 | 3.42 M | $1,063.69 B |
| 08/05/2026 | $1,174.00 | $1,169.86 (-0.35%) | $1,216.94 | $1,138.43 | 6.45 M | $1,043.98 B |
| 08/04/2026 | $1,117.38 | $1,115.68 (-0.15%) | $1,135.83 | $1,109.16 | 4.10 M | $995.63 B |
| 08/03/2026 | $1,152.00 | $1,121.36 (-2.66%) | $1,161.94 | $1,109.15 | 2.93 M | $1,000.70 B |
| 07/31/2026 | $1,148.51 | $1,148.84 (0.03%) | $1,150.63 | $1,119.00 | 2.88 M | $1,027.64 B |
| 07/30/2026 | $1,174.03 | $1,154.97 (-1.62%) | $1,186.65 | $1,153.14 | 3.03 M | $1,033.12 B |
| 07/29/2026 | $1,215.18 | $1,210.02 (-0.42%) | $1,229.19 | $1,204.80 | 2.17 M | $1,082.36 B |
| 07/28/2026 | $1,217.60 | $1,220.66 (0.25%) | $1,232.00 | $1,205.01 | 2.38 M | $1,091.88 B |
| 07/27/2026 | $1,201.00 | $1,197.53 (-0.29%) | $1,205.05 | $1,183.45 | 1.59 M | $1,071.19 B |
| 07/24/2026 | $1,194.35 | $1,196.03 (0.14%) | $1,206.94 | $1,187.50 | 1.98 M | $1,069.85 B |
| 07/23/2026 | $1,146.62 | $1,185.87 (3.42%) | $1,189.59 | $1,141.78 | 1.91 M | $1,060.76 B |
| 07/22/2026 | $1,173.91 | $1,163.01 (-0.93%) | $1,175.00 | $1,153.50 | 1.56 M | $1,040.31 B |
| 07/21/2026 | $1,143.00 | $1,175.41 (2.84%) | $1,177.58 | $1,139.00 | 2.09 M | $1,051.40 B |
| 07/20/2026 | $1,179.65 | $1,146.90 (-2.78%) | $1,187.12 | $1,144.43 | 2.64 M | $1,025.90 B |
| 07/17/2026 | $1,159.45 | $1,179.11 (1.7%) | $1,187.95 | $1,151.01 | 2.76 M | $1,054.71 B |
| 07/16/2026 | $1,162.27 | $1,169.17 (0.59%) | $1,189.07 | $1,141.20 | 2.79 M | $1,045.82 B |
| 07/15/2026 | $1,145.50 | $1,156.63 (0.97%) | $1,160.82 | $1,134.40 | 2.55 M | $1,034.61 B |
| 07/14/2026 | $1,166.01 | $1,152.54 (-1.16%) | $1,166.01 | $1,140.74 | 2.64 M | $1,030.95 B |
| 07/13/2026 | $1,180.11 | $1,181.87 (0.15%) | $1,196.29 | $1,166.01 | 2.07 M | $1,057.18 B |
| 07/10/2026 | $1,210.31 | $1,188.58 (-1.8%) | $1,212.96 | $1,178.32 | 2.01 M | $1,063.18 B |
| 07/09/2026 | $1,211.64 | $1,216.95 (0.44%) | $1,230.00 | $1,200.37 | 2.09 M | $1,088.56 B |
| 07/08/2026 | $1,221.10 | $1,215.83 (-0.43%) | $1,241.89 | $1,204.16 | 2.61 M | $1,087.56 B |
| 07/07/2026 | $1,232.88 | $1,235.56 (0.22%) | $1,249.45 | $1,222.77 | 2.93 M | $1,105.21 B |
| 07/06/2026 | $1,208.00 | $1,200.06 (-0.66%) | $1,213.79 | $1,183.34 | 2.35 M | $1,073.45 B |
| 07/02/2026 | $1,193.01 | $1,213.91 (1.75%) | $1,232.00 | $1,180.30 | 3.30 M | $1,085.84 B |
| 07/01/2026 | $1,217.51 | $1,191.74 (-2.12%) | $1,217.51 | $1,173.93 | 2.72 M | $1,066.01 B |
| 06/30/2026 | $1,228.88 | $1,199.43 (-2.4%) | $1,230.05 | $1,190.20 | 3.72 M | $1,072.89 B |
| 06/29/2026 | $1,222.78 | $1,229.93 (0.58%) | $1,238.00 | $1,203.14 | 3.68 M | $1,100.17 B |
| 06/26/2026 | $1,128.80 | $1,208.12 (7.03%) | $1,215.76 | $1,128.00 | 7.73 M | $1,080.66 B |
| 06/25/2026 | $1,126.99 | $1,127.69 (0.06%) | $1,145.43 | $1,114.00 | 2.76 M | $1,008.72 B |
| 06/24/2026 | $1,129.41 | $1,117.26 (-1.08%) | $1,135.14 | $1,100.98 | 2.91 M | $999.39 B |
| 06/23/2026 | $1,117.00 | $1,107.08 (-0.89%) | $1,122.02 | $1,079.22 | 3.32 M | $990.28 B |
| 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 |
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.
