5 DAY PERFORMANCE
-12.50%
1 MONTH PERFORMANCE
-19.67%
3 MONTH PERFORMANCE
-8.50%
6 MONTH PERFORMANCE
+11.22%
YEAR-TO-DATE PERFORMANCE
-6.17%
1 YEAR PERFORMANCE
+33.57%
Lilly(Eli) & Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1,144.50 | $1,164.89 (1.78%) | $1,170.90 | $1,134.41 | 2.48 M | $1,039.12 B |
| 09/18/2026 | $1,150.00 | $1,152.93 (0.25%) | $1,157.60 | $1,140.27 | 4.55 M | $1,028.87 B |
| 09/17/2026 | $1,150.27 | $1,152.44 (0.19%) | $1,159.75 | $1,138.26 | 1.90 M | $1,028.44 B |
| 09/16/2026 | $1,137.31 | $1,137.82 (0.04%) | $1,151.23 | $1,132.63 | 1.48 M | $1,015.39 B |
| 09/15/2026 | $1,156.63 | $1,136.11 (-1.77%) | $1,161.00 | $1,131.59 | 1.89 M | $1,013.86 B |
| 09/14/2026 | $1,142.20 | $1,138.28 (-0.34%) | $1,153.95 | $1,130.50 | 2.13 M | $1,015.80 B |
| 09/11/2026 | $1,129.41 | $1,115.70 (-1.21%) | $1,131.44 | $1,113.29 | 1.84 M | $995.65 B |
| 09/10/2026 | $1,126.08 | $1,123.00 (-0.27%) | $1,133.79 | $1,120.52 | 2.00 M | $1,002.17 B |
| 09/09/2026 | $1,127.61 | $1,124.21 (-0.3%) | $1,138.79 | $1,119.00 | 2.05 M | $1,003.25 B |
| 09/08/2026 | $1,133.00 | $1,123.91 (-0.8%) | $1,134.53 | $1,113.55 | 2.40 M | $1,002.98 B |
| 09/04/2026 | $1,150.61 | $1,149.36 (-0.11%) | $1,158.44 | $1,138.31 | 2.22 M | $1,025.69 B |
| 09/03/2026 | $1,170.00 | $1,159.60 (-0.89%) | $1,171.66 | $1,137.50 | 2.55 M | $1,034.83 B |
| 09/02/2026 | $1,164.15 | $1,160.08 (-0.35%) | $1,187.83 | $1,158.00 | 2.45 M | $1,035.26 B |
| 09/01/2026 | $1,188.00 | $1,160.00 (-2.36%) | $1,188.33 | $1,156.85 | 2.52 M | $1,035.18 B |
| 08/31/2026 | $1,168.47 | $1,156.73 (-1%) | $1,171.45 | $1,147.00 | 3.06 M | $1,032.27 B |
| 08/28/2026 | $1,172.66 | $1,174.61 (0.17%) | $1,180.00 | $1,162.93 | 2.45 M | $1,048.22 B |
| 08/27/2026 | $1,182.25 | $1,176.10 (-0.52%) | $1,190.11 | $1,171.71 | 2.74 M | $1,049.55 B |
| 08/26/2026 | $1,234.00 | $1,189.41 (-3.61%) | $1,235.78 | $1,180.01 | 3.01 M | $1,061.43 B |
| 08/25/2026 | $1,249.00 | $1,233.66 (-1.23%) | $1,264.73 | $1,229.79 | 2.14 M | $1,100.92 B |
| 08/24/2026 | $1,262.14 | $1,246.93 (-1.21%) | $1,262.14 | $1,230.95 | 1.67 M | $1,112.76 B |
| 08/21/2026 | $1,232.00 | $1,255.40 (1.9%) | $1,271.22 | $1,230.00 | 2.50 M | $1,120.32 B |
| 08/20/2026 | $1,274.13 | $1,244.40 (-2.33%) | $1,280.28 | $1,243.23 | 2.62 M | $1,110.50 B |
| 08/19/2026 | $1,245.81 | $1,280.34 (2.77%) | $1,292.65 | $1,240.54 | 4.54 M | $1,142.58 B |
| 08/18/2026 | $1,200.00 | $1,225.73 (2.14%) | $1,228.47 | $1,194.01 | 2.51 M | $1,093.84 B |
| 08/17/2026 | $1,175.20 | $1,183.16 (0.68%) | $1,198.52 | $1,163.50 | 1.81 M | $1,055.85 B |
| 08/14/2026 | $1,194.01 | $1,180.16 (-1.16%) | $1,199.00 | $1,171.20 | 2.27 M | $1,053.17 B |
| 08/13/2026 | $1,238.30 | $1,209.00 (-2.37%) | $1,240.10 | $1,206.00 | 1.93 M | $1,078.91 B |
| 08/12/2026 | $1,201.73 | $1,220.28 (1.54%) | $1,226.50 | $1,191.08 | 1.94 M | $1,088.98 B |
| 08/11/2026 | $1,230.65 | $1,215.02 (-1.27%) | $1,238.00 | $1,209.53 | 2.11 M | $1,084.28 B |
| 08/10/2026 | $1,185.01 | $1,231.94 (3.96%) | $1,231.94 | $1,184.41 | 3.01 M | $1,099.38 B |
| 08/07/2026 | $1,188.00 | $1,185.71 (-0.19%) | $1,196.80 | $1,161.20 | 2.90 M | $1,058.13 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 |
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.
