5 DAY PERFORMANCE
-18.71%
1 MONTH PERFORMANCE
-9.11%
3 MONTH PERFORMANCE
+13.74%
6 MONTH PERFORMANCE
+9.13%
YEAR-TO-DATE PERFORMANCE
+8.83%
1 YEAR PERFORMANCE
+1.63%
Eli Lilly and Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1,023.84 | $1,010.31 (-1.32%) | $1,027.39 | $1,004.00 | 2.50 M | $906.15 B |
| 12/04/2025 | $1,032.63 | $1,014.49 (-1.76%) | $1,032.63 | $1,007.18 | 3.85 M | $909.90 B |
| 12/03/2025 | $1,046.39 | $1,033.56 (-1.23%) | $1,051.48 | $1,022.32 | 3.45 M | $927.00 B |
| 12/02/2025 | $1,052.57 | $1,046.12 (-0.61%) | $1,068.18 | $1,040.36 | 3.28 M | $938.27 B |
| 12/01/2025 | $1,074.38 | $1,057.89 (-1.53%) | $1,084.15 | $1,055.00 | 3.07 M | $948.82 B |
| 11/28/2025 | $1,096.72 | $1,075.47 (-1.94%) | $1,099.05 | $1,067.69 | 2.73 M | $964.59 B |
| 11/26/2025 | $1,102.00 | $1,104.34 (0.21%) | $1,111.99 | $1,098.10 | 3.09 M | $990.48 B |
| 11/25/2025 | $1,075.83 | $1,109.94 (3.17%) | $1,111.11 | $1,073.25 | 4.18 M | $995.51 B |
| 11/24/2025 | $1,056.77 | $1,070.16 (1.27%) | $1,075.72 | $1,049.38 | 5.50 M | $959.83 B |
| 11/21/2025 | $1,041.00 | $1,059.70 (1.8%) | $1,066.65 | $1,038.00 | 4.27 M | $950.44 B |
| 11/20/2025 | $1,045.50 | $1,043.29 (-0.21%) | $1,057.00 | $1,038.25 | 3.14 M | $935.73 B |
| 11/19/2025 | $1,029.64 | $1,049.60 (1.94%) | $1,055.59 | $1,026.25 | 3.57 M | $941.39 B |
| 11/18/2025 | $1,014.01 | $1,030.05 (1.58%) | $1,040.72 | $1,014.01 | 3.43 M | $923.85 B |
| 11/17/2025 | $1,003.72 | $1,021.70 (1.79%) | $1,032.14 | $998.30 | 4.72 M | $916.36 B |
| 11/14/2025 | $1,009.00 | $1,025.28 (1.61%) | $1,033.62 | $1,007.79 | 3.86 M | $919.57 B |
| 11/13/2025 | $1,010.09 | $1,022.87 (1.27%) | $1,032.95 | $1,010.09 | 4.15 M | $917.41 B |
| 11/12/2025 | $993.12 | $1,017.78 (2.48%) | $1,022.42 | $990.10 | 5.19 M | $912.85 B |
| 11/11/2025 | $966.55 | $988.62 (2.28%) | $999.95 | $965.29 | 4.17 M | $886.69 B |
| 11/10/2025 | $939.74 | $966.64 (2.86%) | $981.99 | $938.41 | 5.70 M | $866.98 B |
| 11/07/2025 | $931.17 | $924.37 (-0.73%) | $932.00 | $900.90 | 4.37 M | $829.07 B |
| 11/06/2025 | $928.00 | $937.44 (1.02%) | $949.90 | $916.26 | 6.42 M | $840.79 B |
| 11/05/2025 | $911.00 | $925.81 (1.63%) | $955.46 | $907.86 | 7.27 M | $830.36 B |
| 11/04/2025 | $891.41 | $906.86 (1.73%) | $915.22 | $883.64 | 5.91 M | $813.36 B |
| 11/03/2025 | $866.53 | $896.53 (3.46%) | $901.34 | $862.62 | 5.40 M | $804.10 B |
| 10/31/2025 | $839.16 | $862.86 (2.82%) | $869.91 | $834.19 | 5.02 M | $773.90 B |
| 10/30/2025 | $837.50 | $844.50 (0.84%) | $853.00 | $812.25 | 6.04 M | $757.43 B |
| 10/29/2025 | $827.31 | $813.53 (-1.67%) | $830.29 | $809.63 | 3.59 M | $730.47 B |
| 10/28/2025 | $826.00 | $820.10 (-0.71%) | $829.46 | $814.05 | 2.49 M | $736.37 B |
| 10/27/2025 | $825.00 | $826.41 (0.17%) | $826.42 | $811.48 | 2.11 M | $742.03 B |
| 10/24/2025 | $815.21 | $825.45 (1.26%) | $834.15 | $812.50 | 2.21 M | $741.17 B |
| 10/23/2025 | $806.40 | $821.04 (1.82%) | $824.70 | $806.02 | 2.63 M | $737.21 B |
| 10/22/2025 | $798.40 | $812.43 (1.76%) | $815.94 | $793.82 | 2.93 M | $729.48 B |
| 10/21/2025 | $806.93 | $799.57 (-0.91%) | $812.99 | $798.71 | 2.10 M | $717.93 B |
| 10/20/2025 | $805.60 | $808.96 (0.42%) | $809.41 | $799.77 | 2.28 M | $726.37 B |
| 10/17/2025 | $788.96 | $802.83 (1.76%) | $804.44 | $783.85 | 3.98 M | $720.86 B |
| 10/16/2025 | $825.07 | $819.38 (-0.69%) | $834.70 | $815.37 | 2.27 M | $735.72 B |
| 10/15/2025 | $812.50 | $826.57 (1.73%) | $830.19 | $808.58 | 2.36 M | $742.18 B |
| 10/14/2025 | $822.09 | $812.35 (-1.18%) | $822.09 | $806.00 | 1.93 M | $729.41 B |
| 10/13/2025 | $832.68 | $819.40 (-1.59%) | $835.32 | $817.35 | 2.17 M | $735.74 B |
| 10/10/2025 | $858.00 | $833.49 (-2.86%) | $864.35 | $830.11 | 3.43 M | $748.39 B |
| 10/09/2025 | $851.69 | $855.35 (0.43%) | $860.25 | $845.70 | 3.07 M | $768.02 B |
| 10/08/2025 | $850.00 | $845.72 (-0.5%) | $856.00 | $844.99 | 2.18 M | $759.37 B |
| 10/07/2025 | $845.00 | $843.63 (-0.16%) | $848.54 | $836.58 | 2.61 M | $757.50 B |
| 10/06/2025 | $839.95 | $845.05 (0.61%) | $856.57 | $838.66 | 3.65 M | $758.77 B |
| 10/03/2025 | $824.94 | $839.87 (1.81%) | $848.13 | $816.10 | 5.09 M | $754.12 B |
| 10/02/2025 | $814.36 | $819.85 (0.67%) | $834.46 | $812.81 | 4.29 M | $736.14 B |
| 10/01/2025 | $763.30 | $825.42 (8.14%) | $833.30 | $763.30 | 10.12 M | $741.14 B |
| 09/30/2025 | $726.96 | $763.00 (4.96%) | $766.35 | $725.31 | 6.23 M | $685.10 B |
| 09/29/2025 | $725.55 | $726.51 (0.13%) | $727.86 | $716.08 | 3.31 M | $652.33 B |
| 09/26/2025 | $724.12 | $724.54 (0.06%) | $729.00 | $717.08 | 3.56 M | $650.56 B |
| 09/25/2025 | $737.67 | $714.59 (-3.13%) | $740.00 | $712.05 | 5.14 M | $641.63 B |
| 09/24/2025 | $745.99 | $741.85 (-0.55%) | $746.94 | $736.16 | 2.24 M | $666.11 B |
| 09/23/2025 | $750.57 | $746.98 (-0.48%) | $753.00 | $743.17 | 2.91 M | $670.71 B |
| 09/22/2025 | $748.56 | $754.95 (0.85%) | $762.04 | $746.27 | 2.53 M | $677.87 B |
| 09/19/2025 | $765.00 | $751.99 (-1.7%) | $765.00 | $749.20 | 7.35 M | $675.21 B |
| 09/18/2025 | $761.38 | $762.93 (0.2%) | $772.54 | $759.01 | 3.46 M | $685.03 B |
| 09/17/2025 | $761.49 | $760.13 (-0.18%) | $776.96 | $756.34 | 3.47 M | $682.52 B |
| 09/16/2025 | $745.41 | $764.71 (2.59%) | $770.38 | $744.54 | 3.88 M | $686.63 B |
| 09/15/2025 | $753.07 | $748.19 (-0.65%) | $756.34 | $742.11 | 2.79 M | $671.80 B |
| 09/12/2025 | $760.17 | $755.39 (-0.63%) | $761.60 | $748.00 | 2.20 M | $678.26 B |
| 09/11/2025 | $752.48 | $756.28 (0.51%) | $761.13 | $750.37 | 2.20 M | $679.06 B |
| 09/10/2025 | $748.09 | $754.62 (0.87%) | $755.80 | $742.49 | 2.48 M | $677.57 B |
| 09/09/2025 | $734.18 | $750.61 (2.24%) | $752.84 | $733.87 | 2.99 M | $673.97 B |
| 09/08/2025 | $729.71 | $738.64 (1.22%) | $742.70 | $719.22 | 4.53 M | $663.22 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.
