Free Trial

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

→ Write this ticker symbol down… (From StocksToTrade) (Ad)
Free LLY Stock Alerts
$808.45
+5.54 (+0.69%)
(As of 04:29 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Eli Lilly and Company Stock Price Performance

5 Day
Performance
+4.43%
1 Month
Performance
+7.85%
3 Month
Performance
+4.49%
6 Month
Performance
+35.13%
Year-To-Date
Performance
+37.95%
1 Year
Performance
+90.00%
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 Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

LLY Stock Chart for Thursday, May, 23, 2024

LLY Chart by TradingView

Eli Lilly and Company Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024$803.97$802.82
-0.14%		$804.88$795.251.77 million shs$763.01 billion
05/21/2024$783.48$803.97
+2.62%		$816.61$789.874.33 million shs$764.10 billion
05/20/2024$770.00$783.48
+1.75%		$784.33$766.122.19 million shs$744.63 billion
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
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
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

Related Companies:
This page (NYSE:LLY) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Write this ticker symbol down…
StocksToTrade
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
New Options need New Trading Strategies
Netpicks
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics