| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $777.65 | $933.72 | $675.71 | $807.58 | 443,976,179 |
2024 | $574.48 | $967.27 | $573.13 | $769.10 | 809,244,800 |
2023 | $358.98 | $622.38 | $304.03 | $576.96 | 766,168,900 |
2022 | $265.36 | $367.79 | $225.01 | $358.56 | 726,819,900 |
2021 | $161.01 | $274.54 | $154.11 | $267.11 | 847,657,900 |
2020 | $123.06 | $165.66 | $109.89 | $160.84 | 996,183,300 |
2019 | $104.84 | $127.95 | $94.12 | $122.75 | 1,778,727,200 |
2018 | $75.25 | $109.45 | $65.65 | $105.69 | 1,085,582,800 |
2017 | $64.20 | $79.37 | $63.85 | $75.25 | 916,875,500 |
2016 | $70.52 | $72.21 | $55.72 | $63.86 | 1,204,365,400 |
2015 | $57.46 | $78.01 | $56.37 | $71.25 | 1,245,699,600 |
2014 | $40.63 | $61.85 | $40.28 | $56.82 | 1,166,450,000 |
2013 | $38.37 | $45.29 | $37.52 | $40.66 | 1,414,078,600 |
2012 | $30.78 | $41.06 | $28.46 | $37.90 | 1,786,509,300 |
2011 | $24.45 | $30.76 | $23.59 | $30.50 | 2,081,289,600 |
2010 | $23.54 | $26.11 | $21.67 | $24.36 | 1,840,579,900 |
2009 | $25.14 | $25.39 | $17.17 | $23.50 | 1,674,772,400 |
2008 | $31.91 | $34.33 | $17.82 | $25.07 | 1,622,589,700 |
2007 | $30.35 | $35.58 | $29.30 | $31.87 | 1,351,421,100 |
2006 | $32.14 | $33.60 | $28.63 | $30.15 | 1,019,103,300 |
2005 | $31.03 | $33.69 | $27.72 | $31.80 | 1,026,445,900 |
2004 | $37.89 | $41.35 | $27.34 | $31.01 | 911,354,900 |
2003 | $33.95 | $39.51 | $27.78 | $37.61 | 889,993,100 |
2002 | $40.31 | $41.81 | $22.67 | $33.24 | 939,252,800 |
2001 | $47.09 | $48.11 | $35.58 | $40.33 | 853,877,600 |
Daily pricing data for Eli Lilly and dates back to 6/1/1972, and may be incomplete.
