LLY
Eli Lilly & Co (LLY)
NYSE
$1,095.70-$6.38 (-0.58%)
Price as of Jun 23, 2026 12:12 PM EDT
  • $982.8B
    Market Cap
  • 44.02%
    1-Year Change
  • Drug Manufacturers - General
    Industry
  • 1 Month
    +3.48%
    Low Price$1,064.15
    High Price$1,160.95
  • 3 Months
    +21.76%
    Low Price$851.21
    High Price$1,160.95
  • 1 Year
    +44.02%
    Low Price$625.65
    High Price$1,160.95
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
1,112.24
1,119.45
1,093.15
1,102.08
+0.32%
3,015,041
06/18/2026
1,120.49
1,122.33
1,088.66
1,098.57
-1.21%
4,470,378
06/17/2026
1,116.70
1,121.49
1,104.90
1,112.00
-0.94%
2,383,165
06/16/2026
1,138.82
1,146.69
1,115.50
1,122.50
-0.61%
2,260,531
06/15/2026
1,134.00
1,137.49
1,112.01
1,129.35
-0.32%
3,167,066
06/12/2026
1,165.00
1,169.99
1,132.81
1,133.00
-2.41%
2,437,750
06/11/2026
1,139.71
1,170.12
1,125.64
1,160.95
+2.16%
2,763,568
06/10/2026
1,152.50
1,166.42
1,133.53
1,136.37
-0.73%
2,700,284
06/09/2026
1,165.00
1,174.60
1,137.75
1,144.68
-0.39%
3,821,365
06/08/2026
1,159.00
1,182.73
1,143.60
1,149.15
+1.57%
4,503,973
06/05/2026
1,142.97
1,166.29
1,131.03
1,131.42
+0.55%
4,125,583
06/04/2026
1,108.60
1,140.46
1,101.62
1,125.27
+4.31%
4,046,373
06/03/2026
1,059.50
1,093.28
1,053.51
1,078.78
+1.37%
2,654,494
06/02/2026
1,067.37
1,078.22
1,052.15
1,064.15
-1.67%
2,407,860
06/01/2026
1,095.00
1,106.17
1,071.60
1,082.20
-2.06%
2,693,400
05/29/2026
1,127.00
1,132.66
1,089.01
1,105.00
-1.93%
4,598,027
05/28/2026
1,096.64
1,149.10
1,092.01
1,126.80
+4.05%
4,604,971
05/27/2026
1,072.26
1,093.00
1,069.90
1,082.92
+1.71%
2,582,999
05/26/2026
1,075.00
1,082.00
1,060.36
1,064.74
-0.02%
2,982,800
05/22/2026
1,049.81
1,070.34
1,047.07
1,065.00
+2.24%
3,472,837
05/21/2026
1,024.30
1,047.30
1,022.00
1,041.65
+2.24%
2,703,550
05/20/2026
1,024.99
1,037.88
1,003.69
1,018.87
-0.25%
2,998,774
05/19/2026
989.51
1,021.80
984.60
1,021.41
+3.37%
3,795,739
05/18/2026
1,000.61
1,003.00
978.87
988.09
-1.67%
2,015,870
05/15/2026
1,006.98
1,014.38
997.41
1,004.92
-0.005%
2,819,631
05/15/2026
$1.73 Dividend
05/14/2026
1,015.74
1,016.42
994.30
1,004.97
-0.89%
1,751,598
05/13/2026
993.04
1,021.06
990.30
1,014.00
+2.61%
3,486,361
05/12/2026
972.77
995.81
969.51
988.17
+2.37%
3,036,748
05/11/2026
947.37
993.29
941.64
965.33
+1.95%
3,517,455
05/08/2026
972.40
978.32
945.88
946.82
-2.72%
3,559,161
05/07/2026
983.68
987.30
965.44
973.28
-1.22%
3,494,856
05/06/2026
989.65
994.77
981.81
985.35
-0.18%
3,921,217
05/05/2026
970.21
991.09
962.75
987.17
+2.16%
2,955,528
05/04/2026
958.35
972.54
950.12
966.27
+0.48%
3,696,978
05/01/2026
947.32
982.76
942.18
961.67
+3.07%
4,352,441
04/30/2026
897.24
943.88
895.26
932.99
+9.80%
8,236,718
04/30/2026
$8.55 Earnings
04/29/2026
864.55
867.53
849.05
849.75
-2.61%
3,904,585
04/28/2026
870.40
876.64
861.87
872.50
+0.66%
2,561,281
04/27/2026
876.62
889.67
866.55
866.78
-1.77%
2,702,236
04/24/2026
898.46
898.87
870.23
882.44
-3.67%
4,463,627
04/23/2026
927.89
928.40
910.32
916.07
-0.42%
2,149,232
04/22/2026
904.84
920.95
900.68
919.90
+2.04%
2,623,775
04/21/2026
908.64
911.48
879.60
901.47
-1.83%
4,062,419
04/20/2026
925.31
928.04
910.93
918.32
-0.77%
1,926,165
04/17/2026
916.22
928.39
916.22
925.44
+2.55%
3,266,094
04/16/2026
910.10
918.42
896.61
902.44
-0.11%
2,836,574
04/15/2026
921.91
928.40
886.50
903.47
-1.89%
4,233,418
04/14/2026
923.41
938.31
913.47
920.91
-0.76%
2,360,236
04/13/2026
938.35
944.27
925.58
927.95
-1.06%
2,089,419
04/10/2026
962.03
962.28
933.93
937.86
-1.65%
1,958,901
04/09/2026
946.84
962.10
937.68
953.55
+0.20%
1,672,305
04/08/2026
939.90
959.48
931.53
951.66
+2.39%
2,567,998
04/07/2026
922.91
931.05
896.91
929.49
+0.43%
2,726,863
04/06/2026
930.44
934.39
918.20
925.47
-0.91%
1,821,082
04/02/2026
943.38
956.04
928.42
933.97
-1.98%
2,727,128
04/01/2026
925.29
975.00
924.40
952.88
+3.78%
6,267,884
03/31/2026
891.95
922.56
890.61
918.19
+3.74%
3,464,240
03/30/2026
886.95
895.89
881.59
885.11
+0.96%
3,070,244
03/27/2026
894.46
899.28
875.60
876.73
-2.09%
2,740,802
03/26/2026
910.81
914.78
894.75
895.46
-2.11%
2,163,159
03/25/2026
910.92
920.57
907.53
914.74
+1.47%
2,177,748
03/24/2026
905.44
907.11
894.07
901.47
-0.83%
2,572,679
03/23/2026
911.92
925.18
905.67
908.99
+0.42%
2,817,548
03/20/2026
908.99
923.78
897.74
905.14
-1.18%
4,818,487
03/19/2026
912.43
922.94
909.29
915.92
-0.06%
2,378,979
03/18/2026
923.41
927.40
903.55
916.47
-1.32%
3,443,808
03/17/2026
977.24
979.48
923.66
928.75
-5.94%
5,637,452
03/16/2026
990.28
996.45
973.83
987.42
+0.41%
2,289,888
03/13/2026
978.45
1,001.50
976.32
983.39
+0.80%
1,984,353
03/12/2026
991.74
992.79
971.49
975.57
-2.26%
2,340,074
03/11/2026
998.31
1,001.21
988.60
998.12
-0.15%
1,448,032
03/10/2026
1,004.27
1,010.26
992.29
999.63
-0.70%
1,663,668
03/09/2026
985.19
1,007.20
978.89
1,006.66
+1.82%
2,802,169
03/06/2026
973.32
989.52
964.43
988.63
+0.72%
2,627,805
03/05/2026
988.30
991.85
963.94
981.57
-2.02%
3,774,397
03/04/2026
1,009.89
1,013.91
991.95
1,001.85
-0.41%
1,965,539
03/03/2026
1,013.26
1,018.26
993.36
1,006.00
-1.01%
2,845,962
03/02/2026
1,042.82
1,054.38
1,011.26
1,016.22
-3.23%
3,094,287
02/27/2026
1,017.42
1,051.19
1,015.61
1,050.18
+2.93%
4,325,931
02/26/2026
1,022.32
1,025.15
1,005.65
1,020.26
-0.66%
2,666,432
02/25/2026
1,034.80
1,051.81
1,025.24
1,027.06
-1.28%
2,481,897
02/24/2026
1,041.16
1,057.08
1,022.32
1,040.36
-1.55%
2,803,100
02/23/2026
1,045.22
1,062.62
1,032.22
1,056.74
+4.86%
4,767,602
02/20/2026
1,022.10
1,026.88
1,000.74
1,007.79
-1.34%
3,249,409
02/19/2026
1,009.08
1,023.46
1,005.27
1,021.46
+0.26%
2,145,764
02/18/2026
1,030.59
1,035.76
1,009.57
1,018.81
-1.50%
3,236,905
02/17/2026
1,043.81
1,065.17
1,033.10
1,034.27
-0.38%
2,984,593
02/13/2026
1,038.19
1,062.51
1,031.91
1,038.21
+0.33%
2,698,728
02/13/2026
$1.73 Dividend
02/12/2026
1,021.40
1,056.26
1,008.58
1,034.76
+2.27%
3,592,172
02/11/2026
1,023.03
1,026.62
1,009.19
1,011.78
-0.96%
2,599,875
02/10/2026
1,047.11
1,052.08
1,020.41
1,021.53
-1.88%
3,539,394
02/09/2026
1,073.45
1,103.20
1,039.39
1,041.14
-1.28%
3,423,770
02/06/2026
1,052.43
1,056.44
1,029.78
1,054.60
+3.66%
4,887,117
02/05/2026
1,061.90
1,071.36
1,002.43
1,017.39
-7.79%
7,742,385
02/04/2026
1,071.48
1,110.23
1,061.40
1,103.38
+10.33%
7,119,387
02/04/2026
$7.54 Earnings
02/03/2026
1,037.23
1,045.25
990.22
1,000.07
-3.90%
5,483,921