LLY - ELI LILLY & Co
1076.98
5.340 0.496%
Share volume: 932,804
Last Updated: 12-24-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$1,071.64
5.34
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $1,074.64 | $1,074.64 | $1,085.73 | $1,085.73 | $1,072.71 | $1,072.71 | $1,076.98 | $1,076.98 | 932,804 | $932,241.00 |
| 12-23-2025 | $1,063.50 | $1,063.50 | $1,088.48 | $1,088.48 | $1,063.50 | $1,063.50 | $1,071.64 | $1,071.64 | 2,108,561 | $2,108,561.00 |
| 12-22-2025 | $1,076.72 | $1,076.72 | $1,083.48 | $1,083.48 | $1,063.00 | $1,063.00 | $1,076.48 | $1,076.48 | 2,625,621 | $2,625,621.00 |
| 12-19-2025 | $1,059.01 | $1,059.01 | $1,075.38 | $1,075.38 | $1,059.01 | $1,059.01 | $1,071.44 | $1,071.44 | 5,829,051 | $5,829,051.00 |
| 12-18-2025 | $1,041.80 | $1,041.80 | $1,079.26 | $1,079.26 | $1,039.54 | $1,039.54 | $1,056.88 | $1,056.88 | 3,848,624 | $3,848,624.00 |
| 12-17-2025 | $1,064.30 | $1,064.30 | $1,064.30 | $1,064.30 | $1,036.41 | $1,036.41 | $1,041.79 | $1,041.79 | 3,726,575 | $3,726,575.00 |
| 12-16-2025 | $1,063.50 | $1,063.50 | $1,068.25 | $1,068.25 | $1,036.23 | $1,036.23 | $1,054.29 | $1,054.29 | 4,024,473 | $4,024,473.00 |
| 12-15-2025 | $1,032.55 | $1,032.55 | $1,065.00 | $1,065.00 | $1,032.55 | $1,032.55 | $1,062.19 | $1,062.19 | 4,648,449 | $4,648,449.00 |
| 12-12-2025 | $1,008.76 | $1,008.76 | $1,028.90 | $1,028.90 | $1,003.50 | $1,003.50 | $1,027.51 | $1,027.51 | 3,275,239 | $3,275,239.00 |