LLY
Eli Lilly & Co (LLY)
NYSE
$1,309.00+$38.25 (+3.01%)
Price as of Oct 22, 2026 7:59 PM EDT
  • $1.1T
    Market Cap
  • 57.40%
    1-Year Change
  • Drug Manufacturers - General
    Industry
  • 1 Month
    +9.09%
    Low Price$1,142.85
    High Price$1,283.66
  • 3 Months
    +8.27%
    Low Price$1,114.08
    High Price$1,283.66
  • 1 Year
    +57.40%
    Low Price$807.34
    High Price$1,283.66
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
1,266.91
1,279.28
1,261.08
1,270.75
-1.01%
1,877,166
10/20/2026
1,263.50
1,311.75
1,260.17
1,283.66
+3.49%
2,970,842
10/19/2026
1,243.39
1,259.75
1,239.10
1,240.34
-1.33%
1,960,328
10/16/2026
1,256.00
1,274.56
1,251.25
1,257.03
+0.43%
2,416,728
10/15/2026
1,235.04
1,275.88
1,230.66
1,251.61
+3.55%
3,755,242
10/14/2026
1,177.87
1,216.71
1,174.24
1,208.74
+3.62%
3,167,455
10/13/2026
1,190.70
1,193.30
1,158.41
1,166.51
-1.36%
1,843,739
10/12/2026
1,181.24
1,188.70
1,172.81
1,182.62
+0.28%
1,252,584
10/09/2026
1,153.56
1,179.82
1,151.67
1,179.27
+0.83%
1,392,910
10/08/2026
1,183.50
1,186.09
1,131.21
1,169.60
-1.61%
3,093,765
10/07/2026
1,173.62
1,206.63
1,166.00
1,188.72
+2.70%
2,305,019
10/06/2026
1,147.15
1,177.07
1,139.98
1,157.49
+1.26%
2,112,757
10/05/2026
1,150.76
1,165.73
1,139.50
1,143.12
+0.02%
1,982,666
10/02/2026
1,153.82
1,164.92
1,136.66
1,142.85
-0.61%
2,051,164
10/01/2026
1,155.00
1,158.72
1,139.85
1,149.85
-0.62%
2,174,701
09/30/2026
1,186.49
1,215.00
1,155.27
1,157.08
-2.33%
3,410,350
09/29/2026
1,186.05
1,192.94
1,168.47
1,184.63
-0.01%
1,659,299
09/28/2026
1,180.30
1,194.09
1,172.56
1,184.78
+0.11%
1,974,103
09/25/2026
1,185.32
1,190.00
1,160.84
1,183.46
+0.13%
1,925,146
09/24/2026
1,156.67
1,197.79
1,151.00
1,181.89
+2.68%
2,419,506
09/23/2026
1,174.71
1,188.88
1,145.98
1,150.99
-1.64%
2,156,321
09/22/2026
1,146.15
1,180.53
1,139.26
1,170.14
+0.45%
2,454,096
09/21/2026
1,144.50
1,170.90
1,134.41
1,164.89
+1.04%
2,479,978
09/18/2026
1,150.00
1,157.60
1,140.27
1,152.93
+0.04%
4,549,954
09/17/2026
1,150.27
1,159.75
1,138.26
1,152.44
+1.28%
1,898,211
09/16/2026
1,137.31
1,151.23
1,132.63
1,137.82
+0.15%
1,476,271
09/15/2026
1,156.63
1,161.00
1,131.59
1,136.11
-0.19%
1,887,654
09/14/2026
1,142.20
1,153.95
1,130.50
1,138.28
+2.02%
2,175,969
09/11/2026
1,129.41
1,131.44
1,113.29
1,115.70
-0.65%
1,838,386
09/10/2026
1,126.08
1,133.79
1,120.52
1,123.00
-0.11%
1,994,325
09/09/2026
1,127.61
1,138.79
1,119.00
1,124.21
+0.03%
2,045,996
09/08/2026
1,133.00
1,134.53
1,113.55
1,123.91
-2.21%
2,403,020
09/04/2026
1,150.61
1,158.44
1,138.31
1,149.36
-0.88%
2,220,271
09/03/2026
1,170.00
1,171.66
1,137.50
1,159.60
-0.04%
2,553,289
09/02/2026
1,164.15
1,187.83
1,158.00
1,160.08
+0.007%
2,447,003
09/01/2026
1,188.00
1,188.33
1,156.85
1,160.00
+0.28%
2,522,523
08/31/2026
1,168.47
1,171.45
1,147.00
1,156.73
-1.52%
3,058,682
08/28/2026
1,172.66
1,180.00
1,162.93
1,174.61
-0.13%
2,452,654
08/27/2026
1,182.25
1,190.11
1,171.71
1,176.10
-1.12%
2,735,052
08/26/2026
1,234.00
1,235.78
1,180.01
1,189.41
-3.59%
3,006,469
08/25/2026
1,249.00
1,264.73
1,229.79
1,233.66
-1.06%
2,143,185
08/24/2026
1,262.14
1,262.14
1,230.95
1,246.93
-0.67%
1,665,578
08/21/2026
1,232.00
1,271.22
1,230.00
1,255.40
+0.88%
2,506,149
08/20/2026
1,274.13
1,280.28
1,243.23
1,244.40
-2.81%
2,621,395
08/19/2026
1,245.81
1,292.65
1,240.54
1,280.34
+4.46%
4,541,764
08/18/2026
1,200.00
1,228.47
1,194.01
1,225.73
+3.60%
2,509,358
08/17/2026
1,175.20
1,198.52
1,163.50
1,183.16
+0.25%
1,807,790
08/14/2026
1,194.01
1,199.00
1,171.20
1,180.16
-2.25%
2,274,607
08/14/2026
$1.73 Dividend
08/13/2026
1,236.53
1,238.33
1,204.27
1,207.27
-0.92%
1,927,278
08/12/2026
1,200.01
1,224.74
1,189.38
1,218.53
+0.43%
1,943,143
08/11/2026
1,228.89
1,236.23
1,207.80
1,213.28
-1.37%
2,113,830
08/10/2026
1,183.31
1,230.18
1,182.71
1,230.18
+3.90%
3,011,838
08/07/2026
1,186.30
1,195.09
1,159.54
1,184.01
-0.52%
2,898,530
08/06/2026
1,194.84
1,229.12
1,171.82
1,190.23
+1.89%
3,422,833
08/05/2026
1,172.32
1,215.20
1,135.11
1,168.19
+4.86%
6,436,733
08/05/2026
$8.38 Earnings
08/04/2026
1,115.78
1,134.20
1,107.57
1,114.08
-0.51%
4,097,188
08/03/2026
1,150.35
1,160.28
1,107.56
1,119.76
-2.39%
2,934,021
07/31/2026
1,146.87
1,148.98
1,117.40
1,147.20
-0.53%
2,884,624
07/30/2026
1,172.35
1,184.95
1,151.49
1,153.32
-4.55%
3,030,711
07/29/2026
1,213.44
1,227.43
1,203.08
1,208.29
-0.87%
2,173,484
07/28/2026
1,215.86
1,230.24
1,203.29
1,218.91
+1.93%
2,374,903
07/27/2026
1,199.28
1,203.32
1,181.75
1,195.82
+0.13%
1,593,635
07/24/2026
1,192.64
1,205.21
1,185.80
1,194.32
+0.86%
1,983,288
07/23/2026
1,144.97
1,187.89
1,140.15
1,184.17
+1.97%
1,910,196
07/22/2026
1,172.23
1,173.32
1,151.85
1,161.35
-1.05%
1,555,749
07/21/2026
1,141.36
1,175.89
1,137.37
1,173.73
+2.49%
2,092,002
07/20/2026
1,177.96
1,185.42
1,142.79
1,145.26
-2.73%
2,644,156
07/17/2026
1,157.79
1,186.25
1,149.36
1,177.42
+0.85%
2,757,542
07/16/2026
1,160.61
1,187.37
1,139.57
1,167.50
+1.08%
2,801,765
07/15/2026
1,143.86
1,159.16
1,132.78
1,154.97
+0.35%
2,552,221
07/14/2026
1,164.34
1,164.34
1,139.11
1,150.89
-2.48%
2,643,042
07/13/2026
1,178.42
1,194.58
1,164.34
1,180.18
-0.56%
2,072,651
07/10/2026
1,208.58
1,211.22
1,176.63
1,186.88
-2.33%
2,010,134
07/09/2026
1,209.91
1,228.24
1,198.65
1,215.21
+0.09%
2,088,205
07/08/2026
1,219.35
1,240.11
1,202.44
1,214.09
-1.60%
2,608,498
07/07/2026
1,231.12
1,247.66
1,221.02
1,233.79
+2.96%
2,933,771
07/06/2026
1,206.27
1,212.05
1,181.65
1,198.34
-1.14%
2,348,799
07/02/2026
1,191.30
1,230.24
1,178.61
1,212.17
+1.86%
3,298,289
07/01/2026
1,215.76
1,215.76
1,172.25
1,190.03
-0.64%
2,720,422
06/30/2026
1,227.12
1,228.29
1,188.50
1,197.71
-2.48%
3,723,584
06/29/2026
1,221.03
1,236.23
1,201.42
1,228.17
+1.81%
3,684,716
06/26/2026
1,127.18
1,214.02
1,126.39
1,206.39
+7.13%
7,725,845
06/25/2026
1,125.38
1,143.79
1,112.41
1,126.08
+0.93%
2,760,125
06/24/2026
1,127.79
1,133.52
1,099.40
1,115.66
+0.92%
2,908,250
06/23/2026
1,115.40
1,120.41
1,077.68
1,105.50
+0.45%
3,316,279
06/22/2026
1,110.65
1,117.85
1,091.59
1,100.50
+0.32%
3,015,041
06/18/2026
1,118.89
1,120.72
1,087.10
1,097.00
-1.21%
4,470,378
06/17/2026
1,115.10
1,119.89
1,103.32
1,110.41
-0.94%
2,383,165
06/16/2026
1,137.19
1,145.04
1,113.90
1,120.89
-0.61%
2,260,531
06/15/2026
1,132.38
1,135.86
1,110.42
1,127.73
-0.32%
3,167,066
06/12/2026
1,163.33
1,168.32
1,131.19
1,131.38
-2.41%
2,437,750
06/11/2026
1,138.08
1,168.45
1,124.03
1,159.29
+2.16%
2,763,568
06/10/2026
1,150.85
1,164.75
1,131.91
1,134.74
-0.73%
2,700,284
06/09/2026
1,163.33
1,172.91
1,136.13
1,143.04
-0.39%
3,821,365
06/08/2026
1,157.34
1,181.04
1,141.96
1,147.51
+1.57%
4,503,973
06/05/2026
1,141.33
1,164.62
1,129.41
1,129.80
+0.55%
4,125,583
06/04/2026
1,107.01
1,138.83
1,100.04
1,123.66
+4.31%
4,046,373
06/03/2026
1,057.98
1,091.71
1,052.00
1,077.24
+1.37%
2,654,494