Eli Lilly and

AI Score

XX

Unlock

820.02
-1.65 (-0.20%)
At close: Mar 28, 2025, 3:59 PM
816.77
-0.40%
After-hours: Mar 28, 2025, 06:59 PM EDT

LLY Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 820.00 829.78 817.43 822.51 0.84 0.10% 2,044,827
Mar 27, 2025 822.82 826.77 815.29 821.67 -5.09 -0.62% 2,128,215
Mar 26, 2025 845.69 851.41 826.40 826.76 -25.59 -3.00% 2,564,100
Mar 25, 2025 869.55 874.92 847.92 852.35 -12.55 -1.45% 2,670,600
Mar 24, 2025 845.32 866.87 837.76 864.90 27.33 3.26% 3,102,400
Mar 21, 2025 837.80 850.43 825.32 837.57 -5.00 -0.59% 5,963,841
Mar 20, 2025 839.03 854.39 832.46 842.57 5.56 0.66% 4,402,727
Mar 19, 2025 821.72 842.13 819.50 837.01 14.50 1.76% 3,790,546
Mar 18, 2025 833.42 836.29 812.62 822.51 -2.25 -0.27% 2,355,028
Mar 17, 2025 816.95 829.00 814.57 824.76 11.28 1.39% 2,546,600
Mar 14, 2025 803.11 815.21 800.00 813.48 11.83 1.48% 3,102,321
Mar 13, 2025 818.24 821.11 795.38 801.65 -20.21 -2.46% 3,566,300
Mar 12, 2025 814.95 834.65 813.26 821.86 -2.20 -0.27% 3,014,828
Mar 11, 2025 827.20 832.35 811.64 824.06 -5.70 -0.69% 3,796,512
Mar 10, 2025 853.91 863.19 825.78 829.76 -39.82 -4.58% 5,962,920
Mar 7, 2025 905.39 908.00 861.39 869.58 -43.18 -4.73% 4,818,100
Mar 6, 2025 920.42 931.38 898.28 912.76 -16.96 -1.82% 3,273,100
Mar 5, 2025 904.80 930.49 901.64 929.72 18.66 2.05% 3,109,500
Mar 4, 2025 922.24 929.16 902.79 911.06 -18.66 -2.01% 3,343,500
Mar 3, 2025 912.80 935.63 910.00 929.72 9.09 0.99% 3,979,800
Feb 28, 2025 901.84 921.22 892.61 920.63 15.47 1.71% 4,071,129
Feb 27, 2025 915.72 925.50 904.06 905.16 -9.85 -1.08% 3,085,400
Feb 26, 2025 898.37 922.43 896.60 915.01 13.21 1.46% 3,032,835
Feb 25, 2025 890.74 912.00 890.74 901.80 20.40 2.31% 5,111,300
Feb 24, 2025 879.29 893.11 870.02 881.40 7.72 0.88% 3,017,100
Feb 21, 2025 880.62 894.40 873.43 873.68 0.56 0.06% 3,940,432
Feb 20, 2025 866.84 880.32 864.00 873.12 6.07 0.70% 2,990,300
Feb 19, 2025 857.18 881.33 857.18 867.05 9.85 1.15% 3,205,500
Feb 18, 2025 856.42 862.73 851.36 857.20 12.93 1.53% 4,289,400
Feb 14, 2025 869.10 873.50 841.49 844.27 -27.59 -3.16% 3,222,324
Feb 13, 2025 877.07 883.50 867.80 871.86 -1.11 -0.13% 2,472,948
Feb 12, 2025 856.93 877.78 856.11 872.97 7.97 0.92% 2,533,400
Feb 11, 2025 867.03 874.19 860.50 865.00 -3.88 -0.45% 1,944,467
Feb 10, 2025 877.73 880.00 859.37 868.88 -9.43 -1.07% 3,065,624
Feb 7, 2025 876.53 889.36 869.62 878.31 7.94 0.91% 4,426,107
Feb 6, 2025 839.52 887.74 835.61 870.37 28.19 3.35% 7,138,547
Feb 5, 2025 835.15 846.90 831.06 842.18 16.11 1.95% 4,578,900
Feb 4, 2025 811.05 829.04 805.94 826.07 15.64 1.93% 4,299,729
Feb 3, 2025 804.27 817.96 801.75 810.43 -0.65 -0.08% 2,808,849
Jan 31, 2025 823.00 827.35 811.03 811.08 -12.15 -1.48% 2,562,617
Jan 30, 2025 808.41 824.62 805.00 823.23 19.15 2.38% 2,643,000
Jan 29, 2025 806.99 809.12 799.00 804.08 -0.91 -0.11% 1,827,645
Jan 28, 2025 807.24 816.15 800.11 804.99 -3.18 -0.39% 2,808,800
Jan 27, 2025 778.71 809.25 778.71 808.17 22.76 2.90% 3,915,247
Jan 24, 2025 761.95 789.29 760.49 785.41 18.81 2.45% 4,170,616
Jan 23, 2025 747.66 766.60 744.25 766.60 12.62 1.67% 3,127,200
Jan 22, 2025 745.58 760.37 739.05 753.98 11.63 1.57% 3,737,800
Jan 21, 2025 731.27 743.28 726.53 742.35 16.63 2.29% 5,122,833
Jan 17, 2025 747.83 755.28 725.01 725.72 -31.88 -4.21% 5,560,101
Jan 16, 2025 747.50 765.51 746.40 757.60 10.86 1.45% 3,070,300