5 DAY PERFORMANCE
-2.01%
1 MONTH PERFORMANCE
-1.85%
3 MONTH PERFORMANCE
-1.06%
6 MONTH PERFORMANCE
+46.00%
YEAR-TO-DATE PERFORMANCE
-5.17%
1 YEAR PERFORMANCE
+18.89%
Lilly(Eli) & Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1,032.36 | $1,019.24 (-1.27%) | $1,037.54 | $1,014.00 | 1.16 M | $915.42 B |
| 02/17/2026 | $1,045.61 | $1,036.05 (-0.91%) | $1,067.00 | $1,034.88 | 2.98 M | $930.37 B |
| 02/13/2026 | $1,039.98 | $1,040.00 (0%) | $1,064.34 | $1,033.69 | 2.70 M | $933.92 B |
| 02/12/2026 | $1,024.87 | $1,038.27 (1.31%) | $1,059.84 | $1,012.00 | 3.59 M | $932.37 B |
| 02/11/2026 | $1,026.50 | $1,015.21 (-1.1%) | $1,030.10 | $1,012.62 | 2.60 M | $911.66 B |
| 02/10/2026 | $1,050.66 | $1,024.58 (-2.48%) | $1,055.65 | $1,023.88 | 3.54 M | $920.07 B |
| 02/09/2026 | $1,077.09 | $1,044.67 (-3.01%) | $1,106.94 | $1,042.92 | 3.42 M | $938.12 B |
| 02/06/2026 | $1,056.00 | $1,058.18 (0.21%) | $1,060.02 | $1,033.27 | 4.89 M | $950.25 B |
| 02/05/2026 | $1,065.50 | $1,020.84 (-4.19%) | $1,075.00 | $1,005.83 | 7.74 M | $916.72 B |
| 02/04/2026 | $1,075.12 | $1,107.12 (2.98%) | $1,114.00 | $1,065.00 | 7.12 M | $994.20 B |
| 02/03/2026 | $1,040.75 | $1,003.46 (-3.58%) | $1,048.80 | $993.58 | 5.48 M | $901.11 B |
| 02/02/2026 | $1,037.57 | $1,044.13 (0.63%) | $1,057.41 | $1,037.57 | 2.76 M | $937.63 B |
| 01/30/2026 | $1,033.30 | $1,037.15 (0.37%) | $1,048.57 | $1,020.00 | 3.30 M | $930.22 B |
| 01/29/2026 | $1,025.36 | $1,024.14 (-0.12%) | $1,040.00 | $1,018.00 | 2.29 M | $918.55 B |
| 01/28/2026 | $1,029.11 | $1,023.80 (-0.52%) | $1,029.69 | $1,004.14 | 3.30 M | $918.25 B |
| 01/27/2026 | $1,064.11 | $1,039.51 (-2.31%) | $1,073.39 | $1,034.81 | 2.59 M | $932.34 B |
| 01/26/2026 | $1,062.21 | $1,062.75 (0.05%) | $1,067.08 | $1,043.32 | 2.24 M | $953.18 B |
| 01/23/2026 | $1,083.73 | $1,064.29 (-1.79%) | $1,084.32 | $1,063.02 | 2.59 M | $954.56 B |
| 01/22/2026 | $1,078.52 | $1,087.38 (0.82%) | $1,095.48 | $1,071.74 | 2.48 M | $975.27 B |
| 01/21/2026 | $1,043.86 | $1,078.52 (3.32%) | $1,081.33 | $1,042.02 | 3.69 M | $967.32 B |
| 01/20/2026 | $1,028.15 | $1,041.29 (1.28%) | $1,045.85 | $1,015.96 | 2.48 M | $933.93 B |
| 01/16/2026 | $1,024.43 | $1,038.40 (1.36%) | $1,049.94 | $1,018.00 | 3.83 M | $931.34 B |
| 01/15/2026 | $1,062.56 | $1,032.97 (-2.78%) | $1,067.65 | $1,012.57 | 4.18 M | $926.47 B |
| 01/14/2026 | $1,081.75 | $1,073.29 (-0.78%) | $1,084.00 | $1,061.12 | 1.91 M | $962.63 B |
| 01/13/2026 | $1,083.00 | $1,077.19 (-0.54%) | $1,090.22 | $1,069.09 | 2.19 M | $966.13 B |
| 01/12/2026 | $1,058.00 | $1,081.00 (2.17%) | $1,083.36 | $1,058.00 | 2.38 M | $969.55 B |
| 01/09/2026 | $1,086.83 | $1,063.56 (-2.14%) | $1,104.52 | $1,063.03 | 2.56 M | $953.91 B |
| 01/08/2026 | $1,113.69 | $1,085.19 (-2.56%) | $1,133.95 | $1,070.15 | 3.16 M | $973.31 B |
| 01/07/2026 | $1,077.00 | $1,108.09 (2.89%) | $1,117.66 | $1,075.96 | 4.65 M | $993.85 B |
| 01/06/2026 | $1,044.11 | $1,064.04 (1.91%) | $1,070.83 | $1,039.93 | 2.69 M | $954.34 B |
| 01/05/2026 | $1,069.23 | $1,041.51 (-2.59%) | $1,085.38 | $1,033.38 | 4.08 M | $934.13 B |
| 01/02/2026 | $1,076.40 | $1,080.36 (0.37%) | $1,080.66 | $1,052.08 | 2.47 M | $968.97 B |
| 12/31/2025 | $1,079.76 | $1,074.68 (-0.47%) | $1,083.50 | $1,074.43 | 1.65 M | $963.88 B |
| 12/30/2025 | $1,078.96 | $1,079.75 (0.07%) | $1,082.37 | $1,072.07 | 1.25 M | $968.43 B |
| 12/29/2025 | $1,077.95 | $1,079.45 (0.14%) | $1,085.50 | $1,074.38 | 1.65 M | $968.16 B |
| 12/26/2025 | $1,076.98 | $1,077.75 (0.07%) | $1,081.39 | $1,068.30 | 1.01 M | $966.63 B |
| 12/24/2025 | $1,074.64 | $1,076.98 (0.22%) | $1,085.73 | $1,072.71 | 932.80 K | $965.94 B |
| 12/23/2025 | $1,063.50 | $1,071.64 (0.77%) | $1,088.48 | $1,063.50 | 2.11 M | $961.15 B |
| 12/22/2025 | $1,076.72 | $1,076.48 (-0.02%) | $1,083.48 | $1,063.00 | 2.63 M | $965.49 B |
| 12/19/2025 | $1,059.01 | $1,071.44 (1.17%) | $1,075.38 | $1,059.01 | 5.83 M | $960.97 B |
| 12/18/2025 | $1,041.80 | $1,056.88 (1.45%) | $1,079.26 | $1,039.54 | 3.85 M | $947.92 B |
| 12/17/2025 | $1,064.30 | $1,041.79 (-2.12%) | $1,064.30 | $1,036.41 | 3.73 M | $934.38 B |
| 12/16/2025 | $1,063.50 | $1,054.29 (-0.87%) | $1,068.25 | $1,036.23 | 4.02 M | $945.59 B |
| 12/15/2025 | $1,032.55 | $1,062.19 (2.87%) | $1,065.00 | $1,032.55 | 4.65 M | $952.68 B |
| 12/12/2025 | $1,008.76 | $1,027.51 (1.86%) | $1,028.90 | $1,003.50 | 3.28 M | $921.57 B |
| 12/11/2025 | $1,008.15 | $1,009.38 (0.12%) | $1,031.56 | $987.00 | 4.52 M | $905.31 B |
| 12/10/2025 | $985.00 | $993.64 (0.88%) | $1,003.00 | $977.12 | 2.97 M | $891.20 B |
| 12/09/2025 | $1,002.84 | $982.22 (-2.06%) | $1,012.00 | $979.18 | 2.57 M | $880.95 B |
| 12/08/2025 | $1,010.74 | $997.59 (-1.3%) | $1,014.20 | $988.88 | 3.09 M | $894.74 B |
| 12/05/2025 | $1,023.84 | $1,010.31 (-1.32%) | $1,027.39 | $1,004.00 | 2.50 M | $906.15 B |
| 12/04/2025 | $1,032.63 | $1,014.49 (-1.76%) | $1,032.63 | $1,007.18 | 3.85 M | $909.90 B |
| 12/03/2025 | $1,046.39 | $1,033.56 (-1.23%) | $1,051.48 | $1,022.32 | 3.45 M | $927.00 B |
| 12/02/2025 | $1,052.57 | $1,046.12 (-0.61%) | $1,068.18 | $1,040.36 | 3.28 M | $938.27 B |
| 12/01/2025 | $1,074.38 | $1,057.89 (-1.53%) | $1,084.15 | $1,055.00 | 3.07 M | $948.82 B |
| 11/28/2025 | $1,096.72 | $1,075.47 (-1.94%) | $1,099.05 | $1,067.69 | 2.73 M | $964.59 B |
| 11/26/2025 | $1,102.00 | $1,104.34 (0.21%) | $1,111.99 | $1,098.10 | 3.09 M | $990.48 B |
| 11/25/2025 | $1,075.83 | $1,109.94 (3.17%) | $1,111.11 | $1,073.25 | 4.18 M | $995.51 B |
| 11/24/2025 | $1,056.77 | $1,070.16 (1.27%) | $1,075.72 | $1,049.38 | 5.50 M | $959.83 B |
| 11/21/2025 | $1,041.00 | $1,059.70 (1.8%) | $1,066.65 | $1,038.00 | 4.27 M | $950.44 B |
| 11/20/2025 | $1,045.50 | $1,043.29 (-0.21%) | $1,057.00 | $1,038.25 | 3.14 M | $935.73 B |
| 11/19/2025 | $1,029.64 | $1,049.60 (1.94%) | $1,055.59 | $1,026.25 | 3.57 M | $941.39 B |
| 11/18/2025 | $1,014.01 | $1,030.05 (1.58%) | $1,040.72 | $1,014.01 | 3.43 M | $923.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
