Get early access! Join the Twelve Data AI Assistant waitlist now.
819.94 USD
6.47
0.78%
Last update Oct 28, 1:00 PM EDT
Main market
Day range
815.68
827.43
Previous close
826.40997
Open
824
Access this stock data via API
Subscribe
Eli Lilly and Company
819.94
6.47
0.78%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 28, 2025 824 827.43 815.68 819.94 -0.49% 64934
Oct 27, 2025 825 826.42 811.48 826.41 0.17% 2111900
Oct 24, 2025 815.21 834.15 812.50 825.45 1.26% 2211200
Oct 23, 2025 806.40 824.70 806.02 821.04 1.82% 2632900
Oct 22, 2025 798.40 815.94 793.82 812.43 1.76% 2930600
Oct 21, 2025 806.93 812.99 798.71 799.57 -0.91% 2099500
Oct 20, 2025 805.60 809.41 799.77 808.96 0.42% 2279700
Oct 17, 2025 788.96 804.44 783.85 802.83 1.76% 3983000
Oct 16, 2025 825.07 834.70 815.37 819.38 -0.69% 2272900
Oct 15, 2025 812.50 830.19 808.58 826.57 1.73% 2355800
Oct 14, 2025 822.09 822.09 806 812.35 -1.18% 1928400
Oct 13, 2025 832.68 835.32 817.35 819.40 -1.59% 2167500
Oct 10, 2025 858 864.35 830.11 833.49 -2.86% 3431000
Oct 09, 2025 851.69 860.25 845.70 855.35 0.43% 3071700
Oct 08, 2025 850 856 844.99 845.72 -0.50% 2180900
Oct 07, 2025 845 848.54 836.58 843.63 -0.16% 2610800
Oct 06, 2025 839.95 856.57 838.66 845.05 0.61% 3651400
Oct 03, 2025 824.94 848.13 816.10 839.87 1.81% 5088500
Oct 02, 2025 814.36 834.46 812.81 819.85 0.67% 4291800
Oct 01, 2025 763.30 833.30 763.30 825.42 8.14% 10124500
Sep 30, 2025 726.96 766.35 725.31 763 4.96% 6234300
Sep 29, 2025 725.55 727.86 716.08 726.51 0.13% 3309200
Main market

Exchange is currently active.
Closing in 2 hours 57 minutes

13:02
00:00
09:30
16:00
23:59

Trading Hours (Monday - Friday):

Pre-market
04:00 - 09:30
Main market
09:30 - 16:00
Post-market
16:00 - 20:00
All times are displayed in the America/New_York timezone (EDT, UTC-04:00).