Eli Lilly and (LLY)
NYSE: LLY
· Real-Time Price · USD
684.46
23.97 (3.63%)
At close: Aug 14, 2025, 3:59 PM
694.41
1.45%
Pre-market: Aug 15, 2025, 09:19 AM EDT
LLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 662.00 | 685.48 | 655.10 | 684.43 | 684.43 | 3.62% | 8,235,397 |
| Aug 13, 2025 | 650.40 | 661.75 | 644.50 | 660.49 | 660.49 | 3.29% | 6,310,033 |
| Aug 12, 2025 | 639.50 | 646.18 | 629.40 | 639.43 | 639.43 | 0.66% | 6,925,000 |
| Aug 11, 2025 | 629.42 | 654.44 | 625.90 | 635.22 | 635.22 | 1.53% | 11,294,200 |
| Aug 8, 2025 | 655.00 | 656.18 | 623.78 | 625.65 | 625.65 | -2.37% | 14,125,127 |
| Aug 7, 2025 | 675.66 | 678.29 | 633.20 | 640.86 | 640.86 | -14.14% | 26,101,620 |
| Aug 6, 2025 | 756.56 | 763.00 | 740.19 | 746.37 | 746.37 | -2.56% | 4,752,116 |
| Aug 5, 2025 | 765.57 | 769.94 | 759.52 | 765.95 | 765.95 | -0.40% | 3,615,200 |
| Aug 4, 2025 | 759.97 | 774.48 | 752.57 | 769.00 | 769.00 | 0.87% | 3,353,421 |
| Aug 1, 2025 | 746.82 | 768.00 | 745.99 | 762.33 | 762.33 | 3.01% | 4,859,500 |
| Jul 31, 2025 | 747.30 | 766.45 | 735.44 | 740.07 | 740.07 | -2.63% | 5,810,300 |
| Jul 30, 2025 | 774.00 | 778.10 | 758.41 | 760.08 | 760.08 | -0.38% | 4,338,700 |
| Jul 29, 2025 | 774.50 | 779.49 | 755.18 | 762.95 | 762.95 | -5.59% | 7,100,711 |
| Jul 28, 2025 | 812.65 | 820.22 | 802.50 | 808.11 | 808.11 | -0.56% | 2,587,722 |
| Jul 25, 2025 | 809.00 | 815.19 | 802.37 | 812.69 | 812.69 | 0.90% | 2,976,900 |
| Jul 24, 2025 | 801.36 | 810.14 | 797.65 | 805.43 | 805.43 | 0.82% | 2,786,773 |
| Jul 23, 2025 | 780.00 | 800.09 | 777.08 | 798.89 | 798.89 | 2.89% | 2,683,600 |
| Jul 22, 2025 | 763.34 | 778.29 | 762.50 | 776.44 | 776.44 | 1.87% | 2,496,628 |
| Jul 21, 2025 | 768.17 | 772.00 | 760.50 | 762.18 | 762.18 | -1.23% | 3,058,007 |
| Jul 18, 2025 | 763.86 | 775.96 | 760.50 | 771.71 | 771.71 | 1.34% | 3,357,745 |