Eli Lilly and (LLY)
NYSE: LLY
· Real-Time Price · USD
738.59
11.38 (1.56%)
At close: Sep 08, 2025, 3:59 PM
740.27
0.23%
Pre-market: Sep 09, 2025, 08:20 AM EDT
LLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 729.71 | 742.70 | 719.22 | 738.64 | 738.64 | 1.57% | 4,447,685 |
| Sep 5, 2025 | 744.70 | 744.70 | 722.57 | 727.21 | 727.21 | -2.11% | 3,958,249 |
| Sep 4, 2025 | 736.32 | 747.00 | 735.33 | 742.91 | 742.91 | 0.69% | 2,423,422 |
| Sep 3, 2025 | 732.02 | 737.83 | 729.02 | 737.83 | 737.83 | 0.36% | 2,222,500 |
| Sep 2, 2025 | 727.99 | 737.14 | 723.64 | 735.19 | 735.19 | 0.36% | 3,222,500 |
| Aug 29, 2025 | 732.32 | 737.42 | 728.50 | 732.58 | 732.58 | 0.08% | 2,551,200 |
| Aug 28, 2025 | 735.80 | 738.59 | 726.34 | 731.96 | 731.96 | -0.30% | 3,117,000 |
| Aug 27, 2025 | 736.96 | 746.59 | 731.55 | 734.17 | 734.17 | -0.25% | 4,326,200 |
| Aug 26, 2025 | 716.24 | 736.18 | 713.10 | 736.03 | 736.03 | 5.85% | 7,695,621 |
| Aug 25, 2025 | 711.00 | 713.50 | 694.23 | 695.33 | 695.33 | -2.30% | 2,898,115 |
| Aug 22, 2025 | 715.04 | 719.46 | 709.43 | 711.68 | 711.68 | 0.26% | 3,222,726 |
| Aug 21, 2025 | 705.20 | 718.40 | 705.20 | 709.82 | 709.82 | 0.62% | 3,617,326 |
| Aug 20, 2025 | 701.52 | 705.80 | 685.15 | 705.44 | 705.44 | 0.32% | 4,139,402 |
| Aug 19, 2025 | 706.61 | 714.27 | 698.55 | 703.21 | 703.21 | 0.74% | 5,941,004 |
| Aug 18, 2025 | 695.02 | 707.75 | 693.50 | 698.05 | 698.05 | -0.45% | 4,997,300 |
| Aug 15, 2025 | 694.20 | 706.79 | 685.80 | 701.23 | 701.23 | 2.45% | 8,224,629 |
| Aug 14, 2025 | 662.00 | 685.48 | 655.10 | 684.43 | 682.93 | 3.62% | 8,395,905 |
| Aug 13, 2025 | 650.40 | 661.75 | 644.50 | 660.49 | 659.04 | 3.29% | 6,310,033 |
| Aug 12, 2025 | 639.50 | 646.18 | 629.40 | 639.43 | 638.03 | 0.66% | 6,925,000 |
| Aug 11, 2025 | 629.42 | 654.44 | 625.90 | 635.22 | 633.83 | 1.53% | 11,294,200 |