The closing price for Eli Lilly and (LLY) in May 2024 was $809.04, on May 31, 2024. It was up 6.1% for the month. The latest price is $1,004.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $807.52 | $814.83 | $799.93 | $809.04 | 4,472,100 |
May 30 2024 | $801.59 | $808.70 | $795.01 | $803.83 | 1,984,600 |
May 29 2024 | $791.94 | $804.38 | $791.04 | $800.35 | 2,380,000 |
May 28 2024 | $797.86 | $797.86 | $777.39 | $796.73 | 2,483,500 |
May 24 2024 | $796.87 | $798.96 | $793.07 | $796.31 | 1,778,100 |
May 23 2024 | $798.84 | $809.31 | $791.11 | $797.31 | 3,025,800 |
May 22 2024 | $789.97 | $793.79 | $784.30 | $791.85 | 1,767,500 |
May 21 2024 | $781.54 | $805.36 | $780.49 | $792.11 | 4,334,500 |
May 20 2024 | $756.34 | $773.53 | $755.57 | $772.39 | 2,188,800 |
May 17 2024 | $762.24 | $764.20 | $756.53 | $759.39 | 1,670,300 |
May 16 2024 | $773.90 | $775.65 | $759.53 | $760.50 | 2,299,700 |
May 15 2024 | $753.62 | $776.81 | $752.59 | $776.18 | 3,038,300 |
May 14 2024 | $739.91 | $752.69 | $739.91 | $752.17 | 1,956,200 |
May 13 2024 | $751.70 | $751.75 | $738.93 | $745.99 | 1,848,900 |
May 10 2024 | $762.06 | $765.41 | $748.26 | $748.26 | 2,082,300 |
May 09 2024 | $764.99 | $771.89 | $757.31 | $759.63 | 2,522,100 |
May 08 2024 | $767.06 | $769.28 | $760.27 | $763.02 | 2,089,800 |
May 07 2024 | $757.02 | $767.05 | $750.33 | $765.75 | 2,879,400 |
May 06 2024 | $726.64 | $755.14 | $724.63 | $754.83 | 3,398,300 |
May 03 2024 | $731.52 | $733.49 | $719.05 | $723.61 | 4,595,100 |
May 02 2024 | $765.33 | $765.33 | $742.63 | $744.23 | 3,205,600 |
May 01 2024 | $762.79 | $770.52 | $756.38 | $764.75 | 2,802,100 |
Daily pricing data for Eli Lilly and dates back to 6/1/1972, and may be incomplete.