Get the Stockscreener App
788.19
0.14%
-1.13
After Hours:
788.00
-0.19
-0.02%
Overview
News
Price History
Option Chain
Financials
Why LLY Down?
Discussions
Forecast
Stock Split
Dividend History
Lilly Eli Co Stock (LLY) Price History
The historical daily chart and data for Lilly Eli Co stock (LLY), adjusted for splits and dividends, show that the latest closing stock price as of November 27, 2024, is $788.19.
- Lilly Eli Co all-time high stock price is $972.53, occurred on August 22, 2024.
- The lowest Lilly Eli Co stock price recorded was $52.29 on February 10, 2014. Since then, Lilly Eli Co's stock price has risen over 1,407% to $788.19 now.
- The 52-week high stock price for LLY is $972.53, representing a 23.39% increase from the current share price, occurred on August 22, 2024.
- The 52-week low stock price for LLY is $561.65, indicating a -28.74% decrease from the current share price, occurred on December 15, 2023.
- The closing price of Lilly Eli Co (LLY) stock in the beginning of 2023 was $271.73. The stock closed the year at $365.84, a gain of over 34.63% for the year.
The table below shows more information about LLY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $794.8 | $780.3 | $14.53 | 2,656,063.0 | -0.14% |
| Nov 26, 2024 | $807.0 | $774.0 | $33.05 | 6,330,479.0 | +4.55% |
| Nov 25, 2024 | $755.0 | $740.0 | $14.99 | 5,267,163.0 | +0.93% |
| Nov 22, 2024 | $761.3 | $745.1 | $16.20 | 3,812,592.0 | -0.25% |
| Nov 21, 2024 | $753.0 | $735.0 | $18.00 | 3,699,782.0 | -0.46% |
| Nov 20, 2024 | $757.4 | $735.5 | $21.91 | 4,918,502.0 | +3.25% |
| Nov 19, 2024 | $730.0 | $712.4 | $17.58 | 5,708,088.0 | +0.35% |
| Nov 18, 2024 | $734.0 | $711.4 | $22.60 | 8,261,481.0 | -2.55% |
| Nov 15, 2024 | $778.0 | $744.2 | $33.78 | 6,888,526.0 | -5.09% |
| Nov 14, 2024 | $809.2 | $783.5 | $25.68 | 3,753,126.0 | -3.15% |
| Nov 13, 2024 | $829.1 | $811.3 | $17.82 | 2,935,754.0 | -0.86% |
| Nov 12, 2024 | $834.0 | $810.7 | $23.27 | 3,376,688.0 | -1.63% |
| Nov 11, 2024 | $844.0 | $824.6 | $19.38 | 3,292,286.0 | +0.11% |
| Nov 08, 2024 | $847.3 | $801.3 | $46.01 | 6,778,860.0 | +4.27% |
| Nov 07, 2024 | $802.5 | $778.2 | $24.36 | 4,437,476.0 | +2.71% |
| Nov 06, 2024 | $820.7 | $767.6 | $53.12 | 8,078,515.0 | -3.68% |
| Nov 05, 2024 | $809.2 | $797.5 | $11.72 | 3,457,453.0 | -0.01% |
| Nov 04, 2024 | $820.2 | $803.7 | $16.51 | 3,860,592.0 | -1.56% |
| Nov 01, 2024 | $833.0 | $816.7 | $16.27 | 4,651,946.0 | -1.30% |
| Oct 31, 2024 | $853.5 | $825.2 | $28.26 | 6,516,251.0 | -2.02% |
| Oct 30, 2024 | $860.5 | $769.0 | $91.50 | 18,216,790.0 | -6.28% |
| Oct 29, 2024 | $908.0 | $898.2 | $9.77 | 3,073,986.0 | +0.89% |
Lilly Eli Co Stock (LLY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lilly Eli Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LLY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lilly Eli Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lilly Eli Co Stock (LLY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $847.3 | $711.4 | $135.9 | 94,821,435.0 | -5.01% |
| Oct, 2024 | $937.0 | $769.0 | $168.0 | 65,002,471.0 | -6.34% |
| Sep, 2024 | $969.6 | $858.8 | $110.8 | 54,814,262.0 | -7.72% |
| Aug, 2024 | $972.5 | $747.5 | $225.0 | 75,999,184.0 | +19.37% |
| Jul, 2024 | $966.1 | $775.8 | $190.3 | 69,644,938.0 | -11.17% |
| Jun, 2024 | $915.5 | $817.6 | $97.92 | 47,855,846.0 | +10.37% |
| May, 2024 | $826.2 | $730.3 | $95.87 | 55,622,113.0 | +5.02% |
| Apr, 2024 | $795.5 | $718.3 | $77.20 | 55,962,709.0 | +0.40% |
| Mar, 2024 | $800.8 | $727.6 | $73.16 | 58,546,645.0 | +3.22% |
| Feb, 2024 | $794.5 | $643.2 | $151.3 | 76,399,678.0 | +16.74% |
| Jan, 2024 | $663.5 | $579.0 | $84.50 | 61,743,021.0 | +10.75% |
Lilly Eli Co Stock (LLY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $602.0 | $561.6 | $40.32 | 56,593,692.0 | -1.37% |
| Nov, 2023 | $625.9 | $551.3 | $74.61 | 75,382,026.0 | +6.70% |
| Oct, 2023 | $630.0 | $516.6 | $113.4 | 71,724,033.0 | +3.13% |
| Sep, 2023 | $601.8 | $532.2 | $69.64 | 57,961,522.0 | -3.08% |
| Aug, 2023 | $557.8 | $446.9 | $110.9 | 70,913,513.0 | +21.92% |
| Jul, 2023 | $467.6 | $434.3 | $33.26 | 46,411,422.0 | -3.08% |
| Jun, 2023 | $469.9 | $428.1 | $41.74 | 56,520,606.0 | +9.20% |
| May, 2023 | $454.9 | $392.3 | $62.69 | 72,616,238.0 | +8.49% |
| Apr, 2023 | $404.3 | $342.3 | $62.01 | 55,522,464.0 | +15.27% |
| Mar, 2023 | $343.6 | $309.2 | $34.45 | 80,115,323.0 | +10.35% |
| Feb, 2023 | $353.8 | $309.6 | $44.18 | 66,674,230.0 | -9.57% |
| Jan, 2023 | $369.0 | $339.4 | $29.62 | 50,674,478.0 | -5.93% |
Lilly Eli Co Stock (LLY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $375.2 | $354.6 | $20.64 | 53,002,300.0 | -1.41% |
| Nov, 2022 | $372.4 | $340.1 | $32.23 | 69,780,045.0 | +2.48% |
| Oct, 2022 | $363.9 | $317.1 | $46.87 | 55,834,866.0 | +11.98% |
| Sep, 2022 | $341.7 | $296.3 | $45.38 | 68,983,763.0 | +7.34% |
| Aug, 2022 | $330.4 | $296.5 | $33.90 | 61,769,576.0 | -8.60% |
| Jul, 2022 | $335.3 | $315.5 | $19.82 | 32,050,166.0 | +1.59% |
| Jun, 2022 | $330.9 | $283.1 | $47.74 | 57,262,395.0 | +3.50% |
| May, 2022 | $324.1 | $283.0 | $41.08 | 65,352,491.0 | +7.29% |
| Apr, 2022 | $314.0 | $276.8 | $37.17 | 58,094,075.0 | +2.01% |
| Mar, 2022 | $295.3 | $245.4 | $49.89 | 70,544,517.0 | +14.57% |
| Feb, 2022 | $252.9 | $231.9 | $21.03 | 51,894,388.0 | +1.86% |
| Jan, 2022 | $274.4 | $232.7 | $41.73 | 58,722,658.0 | -11.16% |
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):