LLY
Eli Lilly & Co (LLY)
NYSE
$1,148.80-$0.04 (-0.004%)
Price as of Jul 31, 2026 8:00 PM EDT
  • $1.0T
    Market Cap
  • 51.77%
    1-Year Change
  • Drug Manufacturers - General
    Industry
  • 1 Month
    -4.22%
    Low Price$1,146.90
    High Price$1,235.56
  • 3 Months
    +23.13%
    Low Price$946.82
    High Price$1,235.56
  • 1 Year
    +51.77%
    Low Price$621.26
    High Price$1,235.56
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
1,148.51
1,150.63
1,119.00
1,148.84
-0.53%
2,884,624
07/30/2026
1,174.03
1,186.65
1,153.14
1,154.97
-4.55%
3,030,711
07/29/2026
1,215.18
1,229.19
1,204.80
1,210.02
-0.87%
2,173,484
07/28/2026
1,217.60
1,232.00
1,205.01
1,220.66
+1.93%
2,374,903
07/27/2026
1,201.00
1,205.05
1,183.45
1,197.53
+0.13%
1,593,635
07/24/2026
1,194.35
1,206.94
1,187.50
1,196.03
+0.86%
1,983,288
07/23/2026
1,146.62
1,189.59
1,141.78
1,185.87
+1.97%
1,910,196
07/22/2026
1,173.91
1,175.00
1,153.50
1,163.01
-1.05%
1,555,749
07/21/2026
1,143.00
1,177.58
1,139.00
1,175.41
+2.49%
2,092,002
07/20/2026
1,179.65
1,187.12
1,144.43
1,146.90
-2.73%
2,644,156
07/17/2026
1,159.45
1,187.95
1,151.01
1,179.11
+0.85%
2,757,542
07/16/2026
1,162.27
1,189.07
1,141.20
1,169.17
+1.08%
2,801,765
07/15/2026
1,145.50
1,160.82
1,134.40
1,156.63
+0.35%
2,552,221
07/14/2026
1,166.01
1,166.01
1,140.74
1,152.54
-2.48%
2,643,042
07/13/2026
1,180.11
1,196.29
1,166.01
1,181.87
-0.56%
2,072,651
07/10/2026
1,210.31
1,212.96
1,178.32
1,188.58
-2.33%
2,010,134
07/09/2026
1,211.64
1,230.00
1,200.37
1,216.95
+0.09%
2,088,205
07/08/2026
1,221.10
1,241.89
1,204.16
1,215.83
-1.60%
2,608,498
07/07/2026
1,232.88
1,249.45
1,222.77
1,235.56
+2.96%
2,933,771
07/06/2026
1,208.00
1,213.79
1,183.34
1,200.06
-1.14%
2,348,799
07/02/2026
1,193.01
1,232.00
1,180.30
1,213.91
+1.86%
3,298,289
07/01/2026
1,217.51
1,217.51
1,173.93
1,191.74
-0.64%
2,720,422
06/30/2026
1,228.88
1,230.05
1,190.20
1,199.43
-2.48%
3,723,584
06/29/2026
1,222.78
1,238.00
1,203.14
1,229.93
+1.81%
3,684,716
06/26/2026
1,128.80
1,215.76
1,128.00
1,208.12
+7.13%
7,725,845
06/25/2026
1,126.99
1,145.43
1,114.00
1,127.69
+0.93%
2,760,125
06/24/2026
1,129.41
1,135.14
1,100.98
1,117.26
+0.92%
2,908,250
06/23/2026
1,117.00
1,122.02
1,079.22
1,107.08
+0.45%
3,316,279
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