Eli Lilly and (LLY)
NYSE: LLY
· Real-Time Price · USD
723.90
-0.64 (-0.09%)
At close: Sep 29, 2025, 11:14 AM
LLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 724.12 | 729.00 | 717.08 | 724.54 | 724.54 | 1.39% | 3,559,673 |
| Sep 25, 2025 | 737.67 | 740.00 | 712.05 | 714.59 | 714.59 | -3.67% | 5,136,400 |
| Sep 24, 2025 | 745.99 | 746.94 | 736.16 | 741.85 | 741.85 | -0.69% | 2,243,014 |
| Sep 23, 2025 | 750.57 | 753.00 | 743.17 | 746.98 | 746.98 | -1.06% | 2,910,123 |
| Sep 22, 2025 | 748.56 | 762.04 | 746.27 | 754.95 | 754.95 | 0.39% | 2,527,400 |
| Sep 19, 2025 | 765.00 | 765.00 | 749.20 | 751.99 | 751.99 | -1.43% | 7,349,500 |
| Sep 18, 2025 | 761.38 | 772.54 | 759.01 | 762.93 | 762.93 | 0.37% | 3,464,000 |
| Sep 17, 2025 | 761.49 | 776.96 | 756.34 | 760.13 | 760.13 | -0.60% | 3,471,200 |
| Sep 16, 2025 | 745.41 | 770.38 | 744.54 | 764.71 | 764.71 | 2.21% | 3,881,300 |
| Sep 15, 2025 | 753.07 | 756.34 | 742.11 | 748.19 | 748.19 | -0.95% | 2,790,900 |
| Sep 12, 2025 | 760.17 | 761.60 | 748.00 | 755.39 | 755.39 | -0.12% | 2,198,300 |
| Sep 11, 2025 | 752.48 | 761.13 | 750.37 | 756.28 | 756.28 | 0.22% | 2,197,534 |
| Sep 10, 2025 | 748.09 | 755.80 | 742.49 | 754.62 | 754.62 | 0.53% | 2,477,423 |
| Sep 9, 2025 | 734.18 | 752.84 | 733.87 | 750.61 | 750.61 | 1.62% | 2,986,919 |
| Sep 8, 2025 | 729.71 | 742.70 | 719.22 | 738.64 | 738.64 | 1.57% | 4,534,603 |
| 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 |