Free Trial

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

→ Don’t buy a single NVIDIA share before you see this... (From Behind the Markets) (Ad)
Free LLY Stock Alerts
$820.34
+5.28 (+0.65%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Eli Lilly and Company Stock Price Performance

5 Day
Performance
+1.60%
1 Month
Performance
+5.61%
3 Month
Performance
+4.85%
6 Month
Performance
+40.46%
Year-To-Date
Performance
+40.73%
1 Year
Performance
+87.95%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

LLY Stock Chart for Saturday, June, 1, 2024

LLY Chart by TradingView

Eli Lilly and Company Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$815.06$821.11
+0.74%		$826.21$811.104.47 million shs$780.39 billion
05/30/2024$812.77$815.06
+0.28%		$819.99$806.111.96 million shs$774.64 billion
05/29/2024$807.86$812.77
+0.61%		$815.61$802.092.38 million shs$772.46 billion
05/28/2024$807.43$807.86
+0.05%		$809.00$788.252.47 million shs$767.80 billion
05/27/2024$807.43$807.43$810.12$804.151.78 million shs$767.39 billion
05/24/2024$808.12$807.43
-0.09%		$810.12$804.151.76 million shs$767.39 billion
05/23/2024$802.82$808.12
+0.66%		$820.61$802.163.02 million shs$768.05 billion
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
Don’t buy a single NVIDIA share before you see this... (Ad)

If you feel like NVIDIA is still a good buy - be careful. Billionaires like Steve Cohen, Stanley Druckenmiller and George Soros are ALL dumping NVIDIA... And piling into an overlooked sector...

I've prepared a short briefing with all the proof
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
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

Related Companies:
This page (NYSE:LLY) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
“Financial tsunami is coming to America”
Porter & Company
Nvidia is about to pass Apple
Weiss Ratings
Unlock Explosive Gains with This Defense Stock
Behind the Markets