| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $779.25 | $935.63 | $677.09 | $885.20 | 299,577,397 |
2024 | $575.65 | $969.25 | $574.31 | $770.67 | 809,244,800 |
2023 | $359.71 | $623.66 | $304.65 | $578.14 | 766,168,900 |
2022 | $265.90 | $368.54 | $225.47 | $359.30 | 726,819,900 |
2021 | $161.34 | $275.10 | $154.43 | $267.66 | 847,657,900 |
2020 | $123.32 | $166.00 | $110.12 | $161.17 | 996,183,300 |
2019 | $105.05 | $128.21 | $94.32 | $123.00 | 1,778,727,200 |
2018 | $75.40 | $109.68 | $65.79 | $105.91 | 1,085,582,800 |
2017 | $64.33 | $79.54 | $63.98 | $75.40 | 916,875,500 |
2016 | $70.66 | $72.36 | $55.84 | $63.99 | 1,204,365,400 |
2015 | $57.58 | $78.17 | $56.49 | $71.39 | 1,245,699,600 |
2014 | $40.72 | $61.98 | $40.36 | $56.94 | 1,166,450,000 |
2013 | $38.45 | $45.38 | $37.60 | $40.74 | 1,414,078,600 |
2012 | $30.85 | $41.14 | $28.52 | $37.97 | 1,786,509,300 |
2011 | $24.50 | $30.83 | $23.64 | $30.56 | 2,081,289,600 |
2010 | $23.59 | $26.17 | $21.72 | $24.41 | 1,840,579,900 |
2009 | $25.19 | $25.44 | $17.20 | $23.55 | 1,674,772,400 |
2008 | $31.97 | $34.40 | $17.85 | $25.12 | 1,622,589,700 |
2007 | $30.42 | $35.65 | $29.36 | $31.93 | 1,351,421,100 |
2006 | $32.20 | $33.67 | $28.68 | $30.21 | 1,019,103,300 |
2005 | $31.09 | $33.76 | $27.78 | $31.86 | 1,026,445,900 |
2004 | $37.97 | $41.43 | $27.39 | $31.08 | 911,354,900 |
2003 | $34.02 | $39.60 | $27.84 | $37.69 | 889,993,100 |
2002 | $40.39 | $41.90 | $22.71 | $33.31 | 939,252,800 |
2001 | $47.19 | $48.20 | $35.65 | $40.41 | 853,877,600 |
Daily pricing data for Eli Lilly and dates back to 6/1/1972, and may be incomplete.
