ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Eli Lilly (NY:LLY)

1,076.98 +5.34 (+0.50%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 1075 1086 1073 1077 932,851 +5.34(+0.50%)
Dec 23, 2025 1064 1088 1064 1072 2,107,446 -4.84(-0.45%)
Dec 22, 2025 1077 1083 1063 1076 3,448,441 +5.04(+0.47%)
Dec 19, 2025 1059 1075 1059 1071 5,829,077 +14.56(+1.38%)
Dec 18, 2025 1042 1079 1040 1057 3,846,857 +15.09(+1.45%)
Dec 17, 2025 1064 1064 1036 1042 3,746,297 -12.50(-1.19%)
Dec 16, 2025 1064 1068 1036 1054 4,022,568 -7.90(-0.74%)
Dec 15, 2025 1033 1065 1033 1062 4,645,898 +34.68(+3.38%)
Dec 12, 2025 1009 1029 1004 1028 3,275,241 +18.13(+1.80%)
Dec 11, 2025 1008 1032 987.00 1009 4,522,949 +15.74(+1.58%)
Dec 10, 2025 985.00 1003 977.12 993.64 2,964,577 +11.42(+1.16%)
Dec 09, 2025 1003 1012 979.18 982.22 2,567,900 -15.37(-1.54%)
Dec 08, 2025 1011 1014 988.88 997.59 3,076,691 -12.72(-1.26%)
Dec 05, 2025 1024 1027 1004 1010 2,502,068 -4.18(-0.41%)
Dec 04, 2025 1033 1033 1007 1014 3,854,077 -19.07(-1.85%)
Dec 03, 2025 1046 1051 1022 1034 3,438,579 -12.56(-1.20%)
Dec 02, 2025 1053 1068 1040 1046 3,277,013 -11.77(-1.11%)
Dec 01, 2025 1074 1084 1055 1058 3,067,492 -17.58(-1.63%)
Nov 28, 2025 1097 1099 1068 1075 2,732,170 -28.87(-2.61%)
Nov 26, 2025 1102 1112 1098 1104 3,093,675 -5.60(-0.50%)
Nov 25, 2025 1076 1111 1073 1110 4,179,683 +39.78(+3.72%)
Nov 24, 2025 1057 1076 1049 1070 5,474,648 +10.46(+0.99%)
Nov 21, 2025 1041 1067 1038 1060 4,270,456 +16.41(+1.57%)
Nov 20, 2025 1046 1057 1038 1043 3,131,279 -6.31(-0.60%)
Nov 19, 2025 1030 1056 1026 1050 3,574,884 +19.55(+1.90%)
Nov 18, 2025 1014 1041 1014 1030 3,427,699 +8.35(+0.82%)
Nov 17, 2025 1004 1032 998.30 1022 4,717,604 -3.58(-0.35%)
Nov 14, 2025 1009 1034 1008 1025 3,862,368 +3.91(+0.38%)
Nov 13, 2025 1009 1031 1009 1021 4,157,359 +5.08(+0.50%)
Nov 12, 2025 991.66 1021 988.65 1016 5,185,482 +29.12(+2.95%)
Nov 11, 2025 965.13 998.48 965.13 987.17 4,169,783 +21.95(+2.27%)
Nov 10, 2025 938.36 980.55 937.03 965.22 5,700,113 +42.21(+4.57%)
Nov 07, 2025 929.80 930.63 899.58 923.01 4,394,754 -13.05(-1.39%)
Nov 06, 2025 926.64 948.51 914.92 936.07 6,424,361 +11.61(+1.26%)
Nov 05, 2025 909.66 954.06 906.53 924.45 7,278,665 +18.92(+2.09%)
Nov 04, 2025 890.10 913.88 882.34 905.53 5,918,442 +10.31(+1.15%)
Nov 03, 2025 865.26 900.02 861.36 895.22 5,405,617 +33.62(+3.90%)
Oct 31, 2025 837.93 868.63 832.97 861.60 5,022,406 +18.33(+2.17%)
Oct 30, 2025 836.27 851.75 811.06 843.26 6,044,696 +30.92(+3.81%)
Oct 29, 2025 826.10 829.07 808.44 812.34 3,592,913 -6.56(-0.80%)
Oct 28, 2025 824.79 828.24 812.86 818.90 2,495,257 -6.30(-0.76%)
Oct 27, 2025 823.79 825.21 810.29 825.20 2,116,088 +0.96(+0.12%)
Oct 24, 2025 814.01 832.93 811.31 824.24 2,214,400 +4.40(+0.54%)
Oct 23, 2025 805.22 823.49 805.22 819.84 2,636,570 +8.60(+1.06%)
Oct 22, 2025 797.23 814.74 792.66 811.24 2,933,339 +12.84(+1.61%)
Oct 21, 2025 805.75 811.80 797.54 798.40 2,100,419 -9.38(-1.16%)
Oct 20, 2025 804.42 808.22 798.60 807.77 2,282,081 +6.12(+0.76%)
Oct 17, 2025 787.80 803.26 782.70 801.65 3,988,836 -16.52(-2.02%)
Oct 16, 2025 823.86 833.48 814.17 818.18 2,264,124 -7.18(-0.87%)
Oct 15, 2025 811.31 828.97 807.39 825.36 2,358,520 +14.20(+1.75%)
Oct 14, 2025 820.88 820.88 804.82 811.16 1,929,126 -7.04(-0.86%)
Oct 13, 2025 831.46 834.10 816.15 818.20 2,168,946 -14.07(-1.69%)
Oct 10, 2025 856.74 863.08 828.89 832.27 3,436,143 -21.83(-2.56%)
Oct 09, 2025 850.44 858.99 844.46 854.10 3,074,714 +9.62(+1.14%)
Oct 08, 2025 848.75 843.75 844.48 2,182,367 +2.09(+0.25%)
Oct 07, 2025 843.76 847.29 835.35 842.39 2,613,065 -1.42(-0.17%)
Oct 06, 2025 838.72 855.31 837.43 843.81 3,654,866 +5.17(+0.62%)
Oct 03, 2025 823.73 846.89 814.90 838.64 5,156,258 +19.99(+2.44%)
Oct 02, 2025 813.16 833.24 811.62 818.65 4,297,470 -5.56(-0.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.