tiprankstipranks
Trending News
More News >
Eli Lilly And Company (LLY)
:LLY
US Market

Eli Lilly & Co (LLY) Historical Prices

Compare
16,339 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 23, 2025
710.00
719.64
709.00
713.71
713.71
-0.21%
2,635,706
0.63
May 22, 2025
717.10
722.19
711.55
715.20
715.20
-1.34%
4,249,900
1.01
May 21, 2025
747.05
750.52
723.97
724.95
724.95
-2.95%
4,059,969
0.97
May 20, 2025
756.00
763.50
743.00
747.01
747.01
-1.07%
3,873,473
0.93
May 19, 2025
753.00
758.72
747.56
755.11
755.11
-0.30%
4,062,745
0.97
May 16, 2025
740.00
758.87
738.00
757.39
757.39
+3.50%
4,645,121
1.12
May 15, 2025
725.70
738.68
712.21
733.29
731.79
+2.69%
5,212,870
1.27
May 14, 2025
749.24
759.50
714.03
715.56
714.10
-3.89%
7,558,516
1.88
May 13, 2025
755.55
759.50
740.85
746.06
744.53
-1.06%
4,523,911
1.13
May 12, 2025
727.87
765.33
722.18
755.57
754.02
+3.07%
9,176,065
2.36
May 09, 2025
752.01
762.01
733.00
734.57
733.07
-2.05%
4,072,561
1.04
May 08, 2025
765.00
769.98
739.08
751.45
749.91
-3.06%
6,162,033
1.57
May 07, 2025
780.50
784.34
772.26
776.72
775.13
+0.41%
3,818,272
0.97
May 06, 2025
816.89
818.42
770.35
775.12
773.53
-5.45%
5,981,971
1.53
May 05, 2025
817.00
829.64
812.03
821.46
819.78
-0.06%
2,889,574
0.74
May 02, 2025
825.12
831.53
807.59
823.62
821.94
+3.93%
6,059,361
1.58
May 01, 2025
844.00
850.93
792.07
794.10
792.48
-11.48%
12,601,090
3.42
Apr 30, 2025
888.20
902.50
882.12
898.95
897.11
+1.76%
4,374,094
1.20
Apr 29, 2025
877.70
892.47
874.03
885.20
883.39
+1.11%
2,454,441
0.67
Apr 28, 2025
870.44
882.25
864.41
877.29
875.50
-0.62%
3,457,569
0.95
Apr 25, 2025
859.66
885.58
851.07
884.54
882.73
+3.10%
3,398,884
0.93
Apr 24, 2025
836.00
862.25
829.21
859.73
857.97
+3.87%
2,939,516
0.80
Apr 23, 2025
836.96
846.01
818.64
829.42
827.72
+0.43%
2,714,595
0.74
Apr 22, 2025
821.88
832.00
814.00
827.54
825.85
+1.37%
3,086,504
0.83
Apr 21, 2025
841.51
843.91
807.00
818.02
816.35
-2.41%
3,326,647
0.89
Apr 17, 2025
840.80
858.00
821.84
839.96
838.24
+14.53%
10,853,390
2.99
Apr 16, 2025
755.64
756.30
730.34
734.90
733.40
-2.74%
3,302,584
0.90
Apr 15, 2025
755.57
765.31
751.49
757.18
755.63
+0.58%
2,458,145
0.65
Apr 14, 2025
750.45
759.56
734.52
754.35
752.81
+3.21%
3,461,155
0.91
Apr 11, 2025
722.89
735.84
711.98
732.41
730.91
+1.80%
3,603,402
0.95
Apr 10, 2025
738.90
741.95
691.77
720.91
719.44
-4.16%
4,182,699
1.10
Apr 09, 2025
704.40
754.83
689.00
753.71
752.17
+4.00%
6,618,978
1.77
Apr 08, 2025
754.98
763.50
713.28
726.24
724.75
+0.55%
4,115,191
1.10
Apr 07, 2025
697.93
748.00
677.09
723.73
722.25
-1.76%
6,274,432
1.71
Apr 04, 2025
762.11
768.27
734.70
738.21
736.70
-6.26%
5,299,446
1.46
Apr 03, 2025
810.51
818.79
787.06
789.09
787.48
-3.36%
2,675,092
0.74
Apr 02, 2025
795.04
819.85
795.04
818.22
816.55
+1.82%
2,683,841
0.75
Apr 01, 2025
818.60
820.66
797.00
805.23
803.58
-2.30%
2,987,721
0.83
Mar 31, 2025
808.98
828.01
789.40
825.91
824.22
+0.62%
3,737,328
1.05
Mar 28, 2025
820.00
829.78
817.43
822.51
820.83
+0.31%
2,125,058
0.60
Mar 27, 2025
822.82
826.77
815.29
821.67
819.99
-0.41%
2,128,215
0.60
Mar 26, 2025
845.69
851.41
826.40
826.76
825.07
-2.80%
2,564,074
0.70
Mar 25, 2025
869.55
874.92
847.92
852.35
850.61
-1.25%
2,670,595
0.72
Mar 24, 2025
845.32
866.87
837.76
864.90
863.13
+3.47%
3,102,378
0.84
Mar 21, 2025
837.80
850.43
825.32
837.57
835.86
-0.39%
5,963,841
1.63
Mar 20, 2025
839.03
854.39
832.46
842.57
840.85
+0.87%
4,402,727
1.21
Mar 19, 2025
821.72
842.13
819.50
837.01
835.30
+1.97%
3,790,546
1.04
Mar 18, 2025
833.42
836.29
812.62
822.51
820.83
-0.07%
2,355,028
0.65
Mar 17, 2025
816.95
829.00
814.57
824.76
823.07
+1.59%
2,546,593
0.70
Mar 14, 2025
803.11
815.21
800.00
813.48
811.82
+1.68%
3,102,321
0.85
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis