5 DAY PERFORMANCE
-12.01%
1 MONTH PERFORMANCE
-12.25%
3 MONTH PERFORMANCE
-3.04%
6 MONTH PERFORMANCE
-17.17%
YEAR-TO-DATE PERFORMANCE
-0.89%
1 YEAR PERFORMANCE
+0.96%
Eli Lilly and Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $818.24 | $800.55 (-2.16%) | $821.11 | $795.67 | 2.62 M | $721.72 B |
| 03/12/2025 | $814.95 | $821.86 (0.85%) | $834.65 | $813.26 | 3.01 M | $742.67 B |
| 03/11/2025 | $827.20 | $824.06 (-0.38%) | $832.35 | $811.64 | 3.80 M | $744.66 B |
| 03/10/2025 | $853.91 | $829.76 (-2.83%) | $863.19 | $825.78 | 5.96 M | $749.81 B |
| 03/07/2025 | $905.39 | $869.58 (-3.96%) | $908.00 | $861.39 | 4.82 M | $785.79 B |
| 03/06/2025 | $920.42 | $912.76 (-0.83%) | $931.38 | $898.28 | 3.27 M | $824.81 B |
| 03/05/2025 | $904.80 | $929.72 (2.75%) | $930.49 | $901.64 | 3.11 M | $840.14 B |
| 03/04/2025 | $922.24 | $911.06 (-1.21%) | $929.16 | $902.79 | 3.34 M | $823.28 B |
| 03/03/2025 | $912.80 | $929.72 (1.85%) | $935.63 | $910.00 | 3.98 M | $840.14 B |
| 02/28/2025 | $901.84 | $920.63 (2.08%) | $921.22 | $892.61 | 4.07 M | $831.93 B |
| 02/27/2025 | $915.72 | $905.16 (-1.15%) | $925.50 | $904.06 | 3.09 M | $817.95 B |
| 02/26/2025 | $898.37 | $915.01 (1.85%) | $922.43 | $896.60 | 3.03 M | $826.85 B |
| 02/25/2025 | $890.74 | $901.80 (1.24%) | $912.00 | $890.74 | 5.11 M | $814.91 B |
| 02/24/2025 | $879.29 | $881.40 (0.24%) | $893.11 | $870.02 | 3.02 M | $796.47 B |
| 02/21/2025 | $880.62 | $873.68 (-0.79%) | $894.40 | $873.43 | 3.94 M | $789.50 B |
| 02/20/2025 | $866.84 | $873.12 (0.72%) | $880.32 | $864.00 | 2.99 M | $788.99 B |
| 02/19/2025 | $857.18 | $867.05 (1.15%) | $881.33 | $857.18 | 3.21 M | $783.51 B |
| 02/18/2025 | $856.42 | $857.20 (0.09%) | $862.73 | $851.36 | 4.29 M | $774.61 B |
| 02/14/2025 | $869.10 | $844.27 (-2.86%) | $873.50 | $841.49 | 3.22 M | $762.92 B |
| 02/13/2025 | $877.07 | $871.86 (-0.59%) | $883.50 | $867.80 | 2.47 M | $787.85 B |
| 02/12/2025 | $856.93 | $872.97 (1.87%) | $877.78 | $856.11 | 2.53 M | $788.86 B |
| 02/11/2025 | $867.03 | $865.00 (-0.23%) | $874.19 | $860.50 | 1.94 M | $781.66 B |
| 02/10/2025 | $877.73 | $868.88 (-1.01%) | $880.00 | $859.37 | 3.07 M | $785.16 B |
| 02/07/2025 | $876.53 | $878.31 (0.2%) | $889.36 | $869.62 | 4.43 M | $793.68 B |
| 02/06/2025 | $839.52 | $870.37 (3.67%) | $887.74 | $835.61 | 7.14 M | $784.20 B |
| 02/05/2025 | $835.15 | $842.18 (0.84%) | $846.90 | $831.06 | 4.58 M | $758.80 B |
| 02/04/2025 | $811.05 | $826.07 (1.85%) | $829.04 | $805.94 | 4.30 M | $744.29 B |
| 02/03/2025 | $804.27 | $810.43 (0.77%) | $817.96 | $801.75 | 2.81 M | $730.20 B |
| 01/31/2025 | $823.00 | $811.08 (-1.45%) | $827.35 | $811.03 | 2.56 M | $730.78 B |
| 01/30/2025 | $808.41 | $823.23 (1.83%) | $824.62 | $805.00 | 2.64 M | $741.73 B |
| 01/29/2025 | $806.99 | $804.08 (-0.36%) | $809.12 | $799.00 | 1.83 M | $724.48 B |
| 01/28/2025 | $807.24 | $804.99 (-0.28%) | $816.15 | $800.11 | 2.81 M | $725.30 B |
| 01/27/2025 | $778.71 | $808.17 (3.78%) | $809.25 | $778.71 | 3.92 M | $728.16 B |
| 01/24/2025 | $761.95 | $785.41 (3.08%) | $789.29 | $760.49 | 4.17 M | $707.65 B |
| 01/23/2025 | $747.66 | $766.60 (2.53%) | $766.60 | $744.25 | 3.13 M | $690.71 B |
| 01/22/2025 | $745.58 | $753.98 (1.13%) | $760.37 | $739.05 | 3.74 M | $679.34 B |
| 01/21/2025 | $731.27 | $742.35 (1.52%) | $743.28 | $726.53 | 5.12 M | $668.86 B |
| 01/17/2025 | $747.83 | $725.72 (-2.96%) | $755.28 | $725.01 | 5.56 M | $653.87 B |
| 01/16/2025 | $747.50 | $757.60 (1.35%) | $765.51 | $746.40 | 3.07 M | $682.60 B |
| 01/15/2025 | $749.00 | $746.74 (-0.3%) | $754.60 | $735.27 | 5.74 M | $672.81 B |
| 01/14/2025 | $784.23 | $744.91 (-5.01%) | $784.23 | $729.00 | 10.37 M | $671.16 B |
| 01/13/2025 | $794.40 | $797.48 (0.39%) | $805.34 | $783.61 | 3.68 M | $718.53 B |
| 01/10/2025 | $791.93 | $799.90 (1.01%) | $800.00 | $784.86 | 3.97 M | $720.71 B |
| 01/08/2025 | $773.83 | $787.22 (1.73%) | $792.56 | $770.67 | 3.48 M | $709.29 B |
| 01/07/2025 | $764.90 | $773.29 (1.1%) | $783.96 | $761.62 | 3.58 M | $696.73 B |
| 01/06/2025 | $783.72 | $765.10 (-2.38%) | $784.77 | $763.35 | 3.99 M | $689.36 B |
| 01/03/2025 | $778.17 | $781.98 (0.49%) | $785.84 | $775.53 | 1.80 M | $704.56 B |
| 01/02/2025 | $780.59 | $778.07 (-0.32%) | $787.00 | $771.77 | 1.94 M | $701.04 B |
| 12/31/2024 | $771.00 | $772.00 (0.13%) | $773.91 | $764.30 | 2.33 M | $695.57 B |
| 12/30/2024 | $777.92 | $773.84 (-0.52%) | $779.76 | $771.00 | 1.72 M | $697.23 B |
| 12/27/2024 | $790.00 | $783.17 (-0.86%) | $793.30 | $779.22 | 2.10 M | $705.64 B |
| 12/26/2024 | $794.12 | $794.14 (0%) | $803.91 | $791.50 | 1.27 M | $715.52 B |
| 12/24/2024 | $791.37 | $795.67 (0.54%) | $797.75 | $787.10 | 1.17 M | $716.90 B |
| 12/23/2024 | $785.17 | $796.28 (1.41%) | $799.36 | $773.07 | 3.62 M | $717.45 B |
| 12/20/2024 | $811.35 | $767.76 (-5.37%) | $811.35 | $766.61 | 9.94 M | $691.75 B |
| 12/19/2024 | $765.10 | $757.54 (-0.99%) | $772.97 | $752.40 | 4.04 M | $682.54 B |
| 12/18/2024 | $775.00 | $764.71 (-1.33%) | $779.00 | $762.50 | 3.35 M | $689.00 B |
| 12/17/2024 | $777.86 | $778.62 (0.1%) | $788.00 | $772.43 | 3.92 M | $701.54 B |
| 12/16/2024 | $792.00 | $779.00 (-1.64%) | $799.78 | $775.25 | 3.43 M | $701.88 B |
| 12/13/2024 | $777.13 | $789.12 (1.54%) | $794.25 | $772.99 | 3.06 M | $711.00 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.
