LLY
Eli Lilly & Co (LLY)
NYSE
$1,255.25-$0.15 (-0.01%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $1.1T
    Market Cap
  • 77.51%
    1-Year Change
  • Drug Manufacturers - General
    Industry
  • 1 Month
    +6.96%
    Low Price$1,114.08
    High Price$1,280.34
  • 3 Months
    +20.69%
    Low Price$1,062.63
    High Price$1,280.34
  • 1 Year
    +77.51%
    Low Price$690.97
    High Price$1,280.34
Date
Open
High
Low
Close
Change (%)
Volume
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
06/02/2026
1,065.84
1,076.68
1,050.64
1,062.63
-1.67%
2,407,860
06/01/2026
1,093.43
1,104.59
1,070.07
1,080.65
-2.06%
2,693,400
05/29/2026
1,125.39
1,131.04
1,087.45
1,103.42
-1.93%
4,598,027
05/28/2026
1,095.07
1,147.46
1,090.45
1,125.19
+4.05%
4,604,971
05/27/2026
1,070.73
1,091.44
1,068.37
1,081.37
+1.71%
2,582,999
05/26/2026
1,073.46
1,080.45
1,058.84
1,063.22
-0.02%
2,982,800
05/22/2026
1,048.31
1,068.81
1,045.57
1,063.48
+2.24%
3,472,837
05/21/2026
1,022.83
1,045.80
1,020.54
1,040.16
+2.24%
2,703,550
05/20/2026
1,023.52
1,036.39
1,002.25
1,017.41
-0.25%
2,998,774
05/19/2026
988.09
1,020.34
983.19
1,019.95
+3.37%
3,795,739
05/18/2026
999.18
1,001.56
977.47
986.68
-1.67%
2,015,870
05/15/2026
1,005.54
1,012.93
995.98
1,003.48
-0.005%
2,819,631
05/15/2026
$1.73 Dividend
05/14/2026
1,014.29
1,014.97
992.88
1,003.53
-0.89%
1,751,598
05/13/2026
991.62
1,019.60
988.88
1,012.55
+2.61%
3,486,361
05/12/2026
971.37
994.38
968.12
986.75
+2.37%
3,036,748
05/11/2026
946.01
991.87
940.29
963.95
+1.95%
3,517,455
05/08/2026
971.00
976.92
944.53
945.47
-2.72%
3,559,161
05/07/2026
982.27
985.89
964.06
971.89
-1.22%
3,494,856
05/06/2026
988.23
993.35
980.40
983.94
-0.18%
3,921,217
05/05/2026
968.83
989.68
961.38
985.76
+2.16%
2,955,528
05/04/2026
956.98
971.15
948.76
964.88
+0.48%
3,696,978
05/01/2026
945.96
981.35
940.83
960.30
+3.07%
4,352,441
04/30/2026
895.95
942.52
893.98
931.66
+9.80%
8,236,718
04/30/2026
$8.55 Earnings
04/29/2026
863.31
866.29
847.83
848.53
-2.61%
3,904,585
04/28/2026
869.16
875.39
860.63
871.25
+0.66%
2,561,281
04/27/2026
875.37
888.40
865.31
865.54
-1.77%
2,702,236
04/24/2026
897.18
897.59
868.99
881.18
-3.67%
4,463,627
04/23/2026
926.56
927.07
909.02
914.76
-0.42%
2,149,232
04/22/2026
903.55
919.64
899.39
918.58
+2.04%
2,623,775
04/21/2026
907.34
910.18
878.34
900.18
-1.83%
4,062,419
04/20/2026
923.98
926.71
909.63
917.01
-0.77%
1,926,165
04/17/2026
914.91
927.06
914.91
924.11
+2.55%
3,266,094
04/16/2026
908.80
917.10
895.32
901.15
-0.11%
2,836,574
04/15/2026
920.59
927.07
885.24
902.18
-1.89%
4,233,418
04/14/2026
922.09
936.97
912.16
919.60
-0.76%
2,360,236
04/13/2026
937.01
942.92
924.25
926.62
-1.06%
2,089,419
04/10/2026
960.66
960.91
932.60
936.51
-1.65%
1,958,901
04/09/2026
945.49
960.72
936.33
952.18
+0.20%
1,672,305
04/08/2026
938.56
958.11
930.19
950.30
+2.39%
2,567,998
04/07/2026
921.59
929.72
895.62
928.16
+0.43%
2,726,863