Eli Lilly and (LLY)
NYSE: LLY
· Real-Time Price · USD
732.52
0.56 (0.08%)
At close: Aug 29, 2025, 3:59 PM
731.33
-0.16%
After-hours: Aug 29, 2025, 07:57 PM EDT
LLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 735.80 | 738.59 | 726.34 | 731.96 | 731.96 | -0.30% | 3,102,171 |
| Aug 27, 2025 | 736.96 | 746.59 | 731.55 | 734.17 | 734.17 | -0.25% | 4,326,200 |
| Aug 26, 2025 | 716.24 | 736.18 | 713.10 | 736.03 | 736.03 | 5.85% | 7,695,621 |
| Aug 25, 2025 | 711.00 | 713.50 | 694.23 | 695.33 | 695.33 | -2.30% | 2,898,115 |
| Aug 22, 2025 | 715.04 | 719.46 | 709.43 | 711.68 | 711.68 | 0.26% | 3,222,726 |
| Aug 21, 2025 | 705.20 | 718.40 | 705.20 | 709.82 | 709.82 | 0.62% | 3,617,326 |
| Aug 20, 2025 | 701.52 | 705.80 | 685.15 | 705.44 | 705.44 | 0.32% | 4,139,402 |
| Aug 19, 2025 | 706.61 | 714.27 | 698.55 | 703.21 | 703.21 | 0.74% | 5,941,004 |
| Aug 18, 2025 | 695.02 | 707.75 | 693.50 | 698.05 | 698.05 | -0.45% | 4,997,300 |
| Aug 15, 2025 | 694.20 | 706.79 | 685.80 | 701.23 | 701.23 | 2.45% | 8,224,629 |
| Aug 14, 2025 | 662.00 | 685.48 | 655.10 | 684.43 | 682.93 | 3.62% | 8,395,905 |
| Aug 13, 2025 | 650.40 | 661.75 | 644.50 | 660.49 | 659.04 | 3.29% | 6,310,033 |
| Aug 12, 2025 | 639.50 | 646.18 | 629.40 | 639.43 | 638.03 | 0.66% | 6,925,000 |
| Aug 11, 2025 | 629.42 | 654.44 | 625.90 | 635.22 | 633.83 | 1.53% | 11,294,200 |
| Aug 8, 2025 | 655.00 | 656.18 | 623.78 | 625.65 | 624.28 | -2.37% | 14,125,127 |
| Aug 7, 2025 | 675.66 | 678.29 | 633.20 | 640.86 | 639.46 | -14.14% | 26,101,620 |
| Aug 6, 2025 | 756.56 | 763.00 | 740.19 | 746.37 | 744.73 | -2.56% | 4,752,116 |
| Aug 5, 2025 | 765.57 | 769.94 | 759.52 | 765.95 | 764.27 | -0.40% | 3,615,200 |
| Aug 4, 2025 | 759.97 | 774.48 | 752.57 | 769.00 | 767.31 | 0.87% | 3,353,421 |
| Aug 1, 2025 | 746.82 | 768.00 | 745.99 | 762.33 | 760.66 | 3.01% | 4,859,500 |