Eli Lilly and (LLY) went public on January 13, 1978, when it opened at a split-adjusted price of $0.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2026 | $1,150.35 | $1,292.65 | $1,107.56 | $1,244.40 | 40,504,202 |
July 2026 | $1,215.77 | $1,247.66 | $1,117.40 | $1,147.20 | 53,059,000 |
June 2026 | $1,093.43 | $1,236.23 | $1,050.64 | $1,197.71 | 71,573,200 |
May 2026 | $945.96 | $1,147.46 | $940.29 | $1,103.42 | 66,346,000 |
April 2026 | $923.96 | $973.61 | $847.83 | $931.66 | 67,156,600 |
March 2026 | $1,041.33 | $1,052.88 | $874.35 | $916.88 | 62,116,100 |
February 2026 | $1,032.58 | $1,108.64 | $988.80 | $1,048.68 | 72,505,500 |
January 2026 | $1,071.22 | $1,128.50 | $999.31 | $1,032.16 | 59,085,700 |
December 2025 | $1,069.21 | $1,083.25 | $972.42 | $1,069.51 | 65,881,000 |
November 2025 | $861.10 | $1,106.64 | $857.21 | $1,070.30 | 87,069,500 |
October 2025 | $758.52 | $864.46 | $758.52 | $857.45 | 78,563,800 |
September 2025 | $723.43 | $772.09 | $707.59 | $758.22 | 73,098,300 |
August 2025 | $740.51 | $767.94 | $618.51 | $727.99 | 140,434,800 |
July 2025 | $772.95 | $813.29 | $729.23 | $733.82 | 71,862,600 |
June 2025 | $726.31 | $818.03 | $724.53 | $772.95 | 64,392,100 |
May 2025 | $835.16 | $842.02 | $703.01 | $731.44 | 107,206,000 |
April 2025 | $810.03 | $893.05 | $670.00 | $889.53 | 84,268,200 |
March 2025 | $903.24 | $925.83 | $781.13 | $817.26 | 73,350,300 |
February 2025 | $794.48 | $915.81 | $791.99 | $910.99 | 69,233,700 |
January 2025 | $771.09 | $817.28 | $716.18 | $801.20 | 77,095,400 |
December 2024 | $788.39 | $836.15 | $743.24 | $762.60 | 67,169,200 |
November 2024 | $816.57 | $835.57 | $702.74 | $785.67 | 99,593,100 |
October 2024 | $876.56 | $924.06 | $758.38 | $818.28 | 68,789,500 |
September 2024 | $944.54 | $956.26 | $846.95 | $873.71 | 58,008,800 |
August 2024 | $820.96 | $959.10 | $736.20 | $946.76 | 79,125,600 |