Free Trial

Eli Lilly and Company (LLY) Stock Chart & Stock Price History

→ get a piece of the profit from this land (From True Market Insiders) (Ad)
Free LLY Stock Alerts
$770.00
-1.12 (-0.15%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Eli Lilly and Company Stock Price Performance

5 Day
Performance
+1.58%
1 Month
Performance
+3.22%
3 Month
Performance
-1.54%
6 Month
Performance
+30.13%
Year-To-Date
Performance
+32.09%
1 Year
Performance
+75.84%
Receive LLY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Eli Lilly and Company and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
My #1 investment for 2024
It’s something you use every single day and don’t even know it.
Click here to see my #1 investment for 2024.

LLY Stock Chart for Saturday, May, 18, 2024

LLY Chart by TradingView

Eli Lilly and Company Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$771.12$770.00
-0.15%		$774.87$767.101.65 million shs$731.82 billion
05/16/2024$787.24$771.12
-2.05%		$786.48$770.142.25 million shs$732.88 billion
05/15/2024$763.89$787.24
+3.06%		$787.58$763.333.04 million shs$748.20 billion
05/14/2024$758.04$763.89
+0.77%		$764.43$751.521.96 million shs$726.01 billion
05/13/2024$760.00$758.04
-0.26%		$763.40$750.531.85 million shs$720.45 billion
05/10/2024$771.55$760.26
-1.46%		$777.42$760.022.08 million shs$722.55 billion
05/09/2024$775.00$771.55
-0.45%		$784.00$769.202.17 million shs$733.28 billion
05/08/2024$777.77$775.00
-0.36%		$781.35$772.202.01 million shs$736.56 billion
05/07/2024$766.74$777.77
+1.44%		$779.09$762.112.84 million shs$739.20 billion
05/06/2024$734.97$766.74
+4.32%		$766.98$736.003.40 million shs$728.72 billion
05/03/2024$755.91$734.97
-2.77%		$745.00$730.344.54 million shs$698.52 billion
05/02/2024$776.75$755.91
-2.68%		$777.10$754.293.20 million shs$718.24 billion
05/01/2024$781.56$776.75
-0.62%		$782.61$768.252.76 million shs$738.04 billion
04/30/2024$737.33$781.56
+6.00%		$795.50$768.107.43 million shs$742.61 billion
04/29/2024$733.51$737.33
+0.52%		$740.58$729.612.73 million shs$700.58 billion
04/26/2024$724.87$733.51
+1.19%		$737.45$721.002.00 million shs$696.95 billion
04/25/2024$732.20$724.87
-1.00%		$727.99$718.302.60 million shs$688.74 billion
04/24/2024$745.62$732.20
-1.80%		$752.64$728.792.05 million shs$695.71 billion
04/23/2024$731.32$745.62
+1.96%		$746.07$731.442.04 million shs$708.46 billion
04/22/2024$726.31$731.32
+0.69%		$737.83$725.662.35 million shs$694.87 billion
04/19/2024$745.95$726.31
-2.63%		$750.01$722.073.49 million shs$690.11 billion
04/18/2024$750.87$745.95
-0.66%		$752.20$743.771.70 million shs$708.77 billion
04/17/2024$746.56$750.87
+0.58%		$771.81$744.883.07 million shs$713.45 billion
04/16/2024$751.20$746.56
-0.62%		$753.14$743.032.57 million shs$709.35 billion
04/15/2024$751.64$751.20
-0.06%		$768.00$749.522.36 million shs$713.76 billion
04/12/2024$759.54$751.62
-1.04%		$763.18$749.792.49 million shs$714.16 billion
04/11/2024$761.19$759.54
-0.22%		$763.33$750.851.59 million shs$721.68 billion
04/10/2024$757.24$761.19
+0.52%		$765.26$746.831.70 million shs$723.25 billion
04/09/2024$777.86$757.24
-2.65%		$777.82$750.652.45 million shs$719.50 billion
04/08/2024$784.21$777.86
-0.81%		$785.20$773.351.66 million shs$739.09 billion
04/05/2024$768.20$784.48
+2.12%		$786.71$763.092.11 million shs$745.38 billion
04/04/2024$776.31$768.20
-1.04%		$787.90$767.822.35 million shs$729.91 billion
04/03/2024$763.96$776.31
+1.62%		$787.25$765.413.04 million shs$737.62 billion
04/02/2024$759.93$763.96
+0.53%		$765.07$753.502.55 million shs$725.88 billion
04/01/2024$777.96$759.93
-2.32%		$777.50$753.822.92 million shs$722.06 billion
03/29/2024$777.96$777.96$793.67$776.443.21 million shs$739.19 billion
03/28/2024$778.69$777.96
-0.09%		$793.67$776.443.19 million shs$739.19 billion
03/27/2024$775.19$778.69
+0.45%		$785.26$767.382.30 million shs$739.88 billion
03/26/2024$772.67$775.19
+0.33%		$778.33$769.002.10 million shs$736.55 billion
03/25/2024$770.61$772.67
+0.27%		$778.49$768.201.81 million shs$734.16 billion
Elon Musk’s PRIME is Set to Shock the World (Ad)

Must-See: Elon's New Invention is Absolutely Insane When you click here and see what Elon Musk’s new invention does…You will NOT believe it. But Elon just tested this in a real human… And the result was mind-blowing.

Click here for the full story…
03/22/2024$769.95$770.30
+0.05%		$777.00$767.281.98 million shs$731.91 billion
03/21/2024$772.86$769.95
-0.38%		$780.54$759.053.01 million shs$731.58 billion
03/20/2024$772.78$772.86
+0.01%		$773.16$756.642.03 million shs$734.34 billion
03/19/2024$762.66$772.78
+1.33%		$773.85$755.002.48 million shs$734.26 billion
03/18/2024$754.17$762.66
+1.13%		$769.68$758.252.49 million shs$724.65 billion
03/15/2024$762.19$755.36
-0.90%		$759.03$747.713.73 million shs$717.72 billion
03/14/2024$758.14$762.19
+0.53%		$768.00$749.842.65 million shs$724.20 billion
03/13/2024$754.95$758.14
+0.42%		$760.77$745.712.36 million shs$720.35 billion
03/12/2024$734.37$754.95
+2.80%		$755.97$738.012.67 million shs$717.32 billion
03/11/2024$762.14$734.37
-3.64%		$756.80$727.623.96 million shs$697.77 billion
03/08/2024$779.68$762.14
-2.25%		$780.00$755.004.02 million shs$724.15 billion
03/07/2024$779.97$779.68
-0.04%		$792.99$761.123.97 million shs$740.82 billion
03/06/2024$777.28$779.97
+0.35%		$787.85$774.002.51 million shs$741.10 billion
03/05/2024$792.28$777.28
-1.89%		$788.53$769.283.17 million shs$738.54 billion
03/04/2024$782.12$792.28
+1.30%		$800.78$786.163.85 million shs$752.79 billion
03/01/2024$753.61$782.42
+3.82%		$784.08$764.324.24 million shs$743.43 billion
02/29/2024$757.64$753.61
-0.53%		$756.46$744.033.90 million shs$716.05 billion
02/28/2024$765.00$757.64
-0.96%		$763.00$751.662.70 million shs$719.88 billion
02/27/2024$771.81$765.00
-0.88%		$772.95$745.442.71 million shs$726.87 billion
02/26/2024$769.54$771.81
+0.29%		$780.22$769.122.24 million shs$733.34 billion
02/23/2024$769.64$769.54
-0.01%		$777.65$762.262.33 million shs$730.53 billion
02/22/2024$745.71$769.64
+3.21%		$775.12$756.273.10 million shs$730.63 billion
02/21/2024$755.78$745.71
-1.33%		$749.50$733.243.54 million shs$707.91 billion
02/20/2024$782.06$755.78
-3.36%		$793.38$753.204.70 million shs$717.47 billion
02/19/2024$782.06$782.06$794.47$763.505.01 million shs$742.42 billion

Related Companies:
This page (NYSE:LLY) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Obama’s Forever Term [exposed]
Porter & Company
4 Cryptos BETTER than Bitcoin
True Market Insiders
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry