Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2026	1000	1003	990.30	999.84	1,447,824	-1.51(-0.15%)
Mar 10, 2026	1006	1012	994.00	1001	1,663,428	-7.04(-0.70%)
Mar 09, 2026	986.89	1009	980.58	1008	2,801,225	+18.06(+1.82%)
Mar 06, 2026	975.00	991.22	966.09	990.33	2,627,806	+7.07(+0.72%)
Mar 05, 2026	990.00	993.56	965.60	983.26	3,770,561	-20.31(-2.02%)
Mar 04, 2026	1012	1016	993.66	1004	1,964,678	-4.16(-0.41%)
Mar 03, 2026	1015	1020	995.07	1008	2,844,999	-10.24(-1.01%)
Mar 02, 2026	1045	1056	1013	1018	3,091,296	-34.02(-3.23%)
Feb 27, 2026	1019	1053	1017	1052	4,325,939	+29.97(+2.93%)
Feb 26, 2026	1024	1027	1007	1022	2,861,194	-6.81(-0.66%)
Feb 25, 2026	1037	1054	1027	1029	2,479,403	-13.32(-1.28%)
Feb 24, 2026	1043	1059	1024	1042	2,801,921	-16.41(-1.55%)
Feb 23, 2026	1047	1064	1034	1059	4,766,450	+49.04(+4.86%)
Feb 20, 2026	1024	1029	1002	1010	3,266,745	-13.70(-1.34%)
Feb 19, 2026	1011	1025	1007	1023	2,143,792	+2.66(+0.26%)
Feb 18, 2026	1032	1038	1011	1021	3,235,752	-15.49(-1.50%)
Feb 17, 2026	1046	1067	1035	1036	2,984,090	-3.95(-0.38%)
Feb 13, 2026	1040	1064	1034	1040	2,698,730	+3.46(+0.33%)
Feb 12, 2026	1023	1058	1010	1037	3,596,419	+23.02(+2.27%)
Feb 11, 2026	1025	1028	1011	1014	2,601,268	-9.77(-0.95%)
Feb 10, 2026	1049	1054	1022	1023	3,540,827	-19.64(-1.88%)
Feb 09, 2026	1075	1105	1041	1043	3,426,828	-13.49(-1.28%)
Feb 06, 2026	1054	1058	1032	1056	4,895,327	+37.28(+3.66%)
Feb 05, 2026	1064	1073	1004	1019	7,719,378	-86.14(-7.79%)
Feb 04, 2026	1073	1112	1063	1105	7,125,189	+103.49(+10.33%)
Feb 03, 2026	1039	1047	991.92	1002	5,487,650	-40.60(-3.89%)
Feb 02, 2026	1036	1056	1036	1042	2,759,508	+6.97(+0.67%)
Jan 30, 2026	1032	1047	1018	1035	3,308,676	+12.99(+1.27%)
Jan 29, 2026	1024	1038	1016	1022	2,295,185	+0.34(+0.03%)
Jan 28, 2026	1027	1028	1002	1022	3,304,716	-15.69(-1.51%)
Jan 27, 2026	1062	1072	1033	1038	2,590,786	-23.20(-2.19%)
Jan 26, 2026	1060	1065	1042	1061	2,247,687	-1.54(-0.14%)
Jan 23, 2026	1082	1083	1061	1063	2,597,588	-23.05(-2.12%)
Jan 22, 2026	1077	1094	1070	1086	2,480,491	+8.85(+0.82%)
Jan 21, 2026	1042	1080	1040	1077	3,686,489	+37.17(+3.58%)
Jan 20, 2026	1026	1044	1014	1040	2,487,982	+2.88(+0.28%)
Jan 16, 2026	1023	1048	1016	1037	3,859,395	+5.42(+0.53%)
Jan 15, 2026	1061	1066	1011	1031	4,187,924	-40.25(-3.76%)
Jan 14, 2026	1080	1082	1059	1072	1,914,600	-3.90(-0.36%)
Jan 13, 2026	1081	1088	1067	1075	2,196,793	-3.80(-0.35%)
Jan 12, 2026	1056	1082	1056	1079	2,381,163	+17.41(+1.64%)
Jan 09, 2026	1085	1103	1061	1062	2,570,179	-21.59(-1.99%)
Jan 08, 2026	1112	1132	1068	1083	3,159,209	-22.86(-2.07%)
Jan 07, 2026	1075	1116	1074	1106	4,659,016	+43.97(+4.14%)
Jan 06, 2026	1042	1069	1038	1062	2,694,233	+22.50(+2.16%)
Jan 05, 2026	1067	1084	1032	1040	4,126,330	-38.79(-3.60%)

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.

File a claim

Action Teams

Contact support

Eli Lilly (NY:LLY)

Historical Prices