| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $775.95 | $931.67 | $622.41 | $701.23 | 645,364,967 |
2024 | $573.22 | $965.15 | $571.87 | $767.41 | 809,238,700 |
2023 | $358.19 | $621.02 | $303.36 | $575.70 | 766,189,400 |
2022 | $264.78 | $366.98 | $224.51 | $357.78 | 726,819,900 |
2021 | $160.66 | $273.93 | $153.77 | $266.52 | 847,657,900 |
2020 | $122.79 | $165.29 | $109.65 | $160.48 | 996,183,300 |
2019 | $104.61 | $127.67 | $93.92 | $122.48 | 1,778,727,200 |
2018 | $75.08 | $109.21 | $65.51 | $105.46 | 1,085,582,800 |
2017 | $64.06 | $79.20 | $63.71 | $75.08 | 916,875,500 |
2016 | $70.36 | $72.05 | $55.60 | $63.72 | 1,204,365,400 |
2015 | $57.34 | $77.84 | $56.25 | $71.09 | 1,245,699,600 |
2014 | $40.55 | $61.72 | $40.19 | $56.69 | 1,166,450,000 |
2013 | $38.29 | $45.19 | $37.44 | $40.57 | 1,414,078,600 |
2012 | $30.72 | $40.97 | $28.40 | $37.81 | 1,786,509,300 |
2011 | $24.40 | $30.69 | $23.54 | $30.43 | 2,081,289,600 |
2010 | $23.49 | $26.06 | $21.63 | $24.31 | 1,840,579,900 |
2009 | $25.08 | $25.33 | $17.13 | $23.45 | 1,674,772,400 |
2008 | $31.84 | $34.26 | $17.78 | $25.01 | 1,622,589,700 |
2007 | $30.29 | $35.50 | $29.24 | $31.80 | 1,351,421,100 |
2006 | $32.07 | $33.52 | $28.56 | $30.08 | 1,019,103,300 |
2005 | $30.96 | $33.62 | $27.66 | $31.73 | 1,026,445,900 |
2004 | $37.81 | $41.26 | $27.28 | $30.95 | 911,354,900 |
2003 | $33.88 | $39.43 | $27.72 | $37.53 | 889,993,100 |
2002 | $40.22 | $41.72 | $22.62 | $33.17 | 939,252,800 |
2001 | $46.99 | $48.00 | $35.50 | $40.24 | 853,877,600 |
Daily pricing data for Eli Lilly and dates back to 6/1/1972, and may be incomplete.
