Eli Lilly and Company (LLY) Historical Stock Data
1,014.49 ↓19.07 (-1.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LLY is up 0.89% a day on average. There have been 21 days where Eli Lilly and Company closed green and 9 days where LLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 1,032.62 | 1,014.49 | ↓$18.13 (-1.76%) | 1,007.18 | 1,032.62 | 3.85M |
| 2025-12-03 | 1,046.39 | 1,033.56 | ↓$12.83 (-1.23%) | 1,022.32 | 1,051.48 | 3.44M |
| 2025-12-02 | 1,052.57 | 1,046.12 | ↓$6.45 (-0.61%) | 1,040.36 | 1,068.18 | 3.28M |
| 2025-12-01 | 1,074.38 | 1,057.89 | ↓$16.49 (-1.53%) | 1,055.00 | 1,084.15 | 3.07M |
| 2025-11-28 | 1,096.72 | 1,075.47 | ↓$21.25 (-1.94%) | 1,067.69 | 1,099.05 | 2.73M |
| 2025-11-26 | 1,102.00 | 1,104.34 | ↑$2.34 (0.21%) | 1,098.10 | 1,111.99 | 3.09M |
| 2025-11-25 | 1,075.82 | 1,109.94 | ↑$34.12 (3.17%) | 1,073.25 | 1,111.11 | 4.18M |
| 2025-11-24 | 1,056.77 | 1,070.16 | ↑$13.39 (1.27%) | 1,049.38 | 1,075.72 | 5.50M |
| 2025-11-21 | 1,041.00 | 1,059.70 | ↑$18.70 (1.80%) | 1,038.00 | 1,066.65 | 4.27M |
| 2025-11-20 | 1,045.50 | 1,043.29 | ↓$2.21 (-0.21%) | 1,038.25 | 1,057.00 | 3.14M |
| 2025-11-19 | 1,029.64 | 1,049.60 | ↑$19.96 (1.94%) | 1,026.25 | 1,055.59 | 3.57M |
| 2025-11-18 | 1,014.01 | 1,030.05 | ↑$16.04 (1.58%) | 1,014.01 | 1,040.72 | 3.43M |
| 2025-11-17 | 1,003.72 | 1,021.70 | ↑$17.98 (1.79%) | 998.30 | 1,032.14 | 4.72M |
| 2025-11-14 | 1,009.00 | 1,025.28 | ↑$16.28 (1.61%) | 1,007.78 | 1,033.62 | 3.86M |
| 2025-11-13 | 1,010.09 | 1,022.87 | ↑$12.78 (1.27%) | 1,010.09 | 1,032.95 | 4.15M |
| 2025-11-12 | 993.12 | 1,017.78 | ↑$24.66 (2.48%) | 990.10 | 1,022.42 | 5.18M |
| 2025-11-11 | 966.55 | 988.62 | ↑$22.07 (2.28%) | 965.29 | 999.95 | 4.16M |
| 2025-11-10 | 939.74 | 966.64 | ↑$26.90 (2.86%) | 938.41 | 981.99 | 5.69M |
| 2025-11-07 | 931.17 | 924.37 | ↓$6.80 (-0.73%) | 900.90 | 932.00 | 4.37M |
| 2025-11-06 | 928.00 | 937.44 | ↑$9.44 (1.02%) | 916.26 | 949.90 | 6.42M |
| 2025-11-05 | 911.00 | 925.81 | ↑$14.81 (1.63%) | 907.86 | 955.46 | 7.27M |
| 2025-11-04 | 891.41 | 906.86 | ↑$15.45 (1.73%) | 883.64 | 915.22 | 5.91M |
| 2025-11-03 | 866.53 | 896.53 | ↑$30.00 (3.46%) | 862.62 | 901.34 | 5.40M |
| 2025-10-31 | 839.16 | 862.86 | ↑$23.70 (2.82%) | 834.19 | 869.91 | 5.01M |
| 2025-10-30 | 837.50 | 844.50 | ↑$7.00 (0.84%) | 812.25 | 853.00 | 6.04M |
| 2025-10-29 | 827.31 | 813.53 | ↓$13.78 (-1.67%) | 809.63 | 830.29 | 3.59M |
| 2025-10-28 | 826.00 | 820.10 | ↓$5.90 (-0.71%) | 814.05 | 829.46 | 2.49M |
| 2025-10-27 | 825.00 | 826.41 | ↑$1.41 (0.17%) | 811.48 | 826.42 | 2.11M |
| 2025-10-24 | 815.21 | 825.45 | ↑$10.24 (1.26%) | 812.50 | 834.15 | 2.21M |
| 2025-10-23 | 806.40 | 821.04 | ↑$14.64 (1.82%) | 806.02 | 824.70 | 2.63M |
Create an account or log in to view more rows.
$LLY the FOMO will be epic
$LLY Pack it up boys.
$LLY LFGGGGGG
$LLY Bears go home!
$LLY Nope
$LLY we always finish green after a red week. Less go!
$LLY get ready bears and bulls
$LLY omg this is bullshit
$LLY Buying again tomorrow.
$LLY I warned everyone this company sucks