The closing price for Eli Lilly and (LLY) in May 2024 was $810.43, on May 31, 2024. It was up 6.1% for the month. The latest price is $1,007.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $808.91 | $816.23 | $801.30 | $810.43 | 4,472,100 |
May 30 2024 | $802.97 | $810.09 | $796.38 | $805.22 | 1,984,600 |
May 29 2024 | $793.30 | $805.76 | $792.40 | $801.73 | 2,380,000 |
May 28 2024 | $799.23 | $799.23 | $778.73 | $798.10 | 2,483,500 |
May 24 2024 | $798.24 | $800.34 | $794.44 | $797.68 | 1,778,100 |
May 23 2024 | $800.22 | $810.70 | $792.47 | $798.69 | 3,025,800 |
May 22 2024 | $791.33 | $795.16 | $785.65 | $793.21 | 1,767,500 |
May 21 2024 | $782.89 | $806.75 | $781.83 | $793.47 | 4,334,500 |
May 20 2024 | $757.64 | $774.86 | $756.87 | $773.72 | 2,188,800 |
May 17 2024 | $763.56 | $765.51 | $757.84 | $760.70 | 1,670,300 |
May 16 2024 | $775.23 | $776.98 | $760.84 | $761.81 | 2,299,700 |
May 15 2024 | $754.92 | $778.15 | $753.88 | $777.52 | 3,038,300 |
May 14 2024 | $741.18 | $753.98 | $741.18 | $753.47 | 1,956,200 |
May 13 2024 | $753.00 | $753.05 | $740.20 | $747.28 | 1,848,900 |
May 10 2024 | $763.37 | $766.72 | $749.54 | $749.54 | 2,082,300 |
May 09 2024 | $766.31 | $773.21 | $758.62 | $760.94 | 2,522,100 |
May 08 2024 | $768.38 | $770.60 | $761.58 | $764.34 | 2,089,800 |
May 07 2024 | $758.32 | $768.37 | $751.63 | $767.07 | 2,879,400 |
May 06 2024 | $727.89 | $756.44 | $725.87 | $756.13 | 3,398,300 |
May 03 2024 | $732.78 | $734.75 | $720.29 | $724.86 | 4,595,100 |
May 02 2024 | $766.65 | $766.65 | $743.91 | $745.51 | 3,205,600 |
May 01 2024 | $764.10 | $771.84 | $757.68 | $766.06 | 2,802,100 |
Daily pricing data for Eli Lilly and dates back to 6/1/1972, and may be incomplete.