Skip to main content
LLY logo

Eli Lilly and Company

LLYNYSEHealthcareDrug Manufacturers - General

$1,288.30Today:- (-)1Y +59.15%

As of Oct 28, 2026 close

Market cap
$1.15T
P/E (TTM)
43.10
Forward P/E
22.66
Dividend yield
0.51%
52-week range
$793.82$1,311.75
Volume (live)
-
Avg. volume (3M)
2.33M

Eli Lilly and Company (LLY) Historical Stock Prices

Analyze Eli Lilly and Company (LLY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Eli Lilly and Company (LLY) Interactive Price Chart

Interactive historical price chart showing Eli Lilly and Company stock price movements and trends across multiple time periods.

Loading chart...

LLY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
LLY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 20261268.551299.431260.341288.301288.302.06M
Oct 27, 20261273.501297.921272.071281.911281.911.85M
Oct 26, 20261286.391296.901273.731279.141279.142.11M
Oct 23, 20261304.151307.921257.621273.461273.462.28M
Oct 22, 20261281.761321.211275.101306.691306.692.66M
Oct 21, 20261266.901279.281261.081270.751270.751.88M
Oct 20, 20261263.501311.751260.171283.661283.662.97M
Oct 19, 20261243.391259.751239.101240.341240.341.96M
Oct 16, 20261256.001274.561251.251257.031257.032.38M
Oct 15, 20261235.041275.881230.661251.611251.613.73M
Oct 14, 20261177.871216.711174.241208.741208.743.13M
Oct 13, 20261190.701193.301158.401166.511166.511.83M
Oct 12, 20261181.241188.701172.811182.621182.621.24M
Oct 9, 20261153.561179.821151.671179.271179.271.38M
Oct 8, 20261183.501186.091131.211169.601169.603.04M
Oct 7, 20261173.621206.631166.001188.721188.722.29M
Oct 6, 20261147.151177.071139.981157.491157.492.12M
Oct 5, 20261150.761165.731139.491143.121143.121.97M
Oct 2, 20261153.821164.921136.661142.851142.852.00M
Oct 1, 20261155.001158.721139.851149.851149.852.17M
Sep 30, 20261186.491215.001155.271157.081157.083.39M
Sep 29, 20261186.051192.941168.471184.631184.631.66M
Sep 28, 20261180.301194.091172.561184.781184.781.97M
Sep 25, 20261185.321190.001160.841183.461183.461.92M
Sep 24, 20261156.671197.791151.001181.891181.892.42M
Sep 23, 20261174.711188.881145.981150.991150.992.16M
Sep 22, 20261146.151180.531139.261170.141170.142.45M
Sep 21, 20261144.491170.901134.411164.891164.892.48M
Sep 18, 20261150.001157.601140.271152.931152.934.55M
Sep 17, 20261150.271159.751138.261152.441152.441.90M
Sep 16, 20261137.311151.231132.631137.821137.821.48M
Sep 15, 20261156.631161.001131.591136.111136.111.89M
Sep 14, 20261142.201153.951130.501138.281138.282.13M
Sep 11, 20261129.401131.441113.291115.701115.701.84M
Sep 10, 20261126.081133.791120.521123.001123.002.00M
Sep 9, 20261127.611138.791119.001124.211124.212.05M
Sep 8, 20261133.001134.531113.551123.911123.912.40M
Sep 4, 20261150.611158.441138.311149.361149.362.22M
Sep 3, 20261170.001171.661137.501159.601159.602.55M
Sep 2, 20261164.151187.831158.001160.081160.082.45M
Sep 1, 20261188.001188.331156.851160.001160.002.52M
Aug 31, 20261168.471171.451147.001156.731156.733.06M
Aug 28, 20261172.661180.001162.931174.611174.612.45M
Aug 27, 20261182.251190.111171.711176.101176.102.74M
Aug 26, 20261234.001235.781180.011189.411189.413.01M
Aug 25, 20261249.001264.731229.791233.661233.662.14M
Aug 24, 20261262.141262.141230.951246.931246.931.67M
Aug 21, 20261232.001271.221230.001255.401255.402.50M
Aug 20, 20261274.131280.281243.231244.401244.402.62M
Aug 19, 20261245.811292.651240.541280.341280.344.54M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.