Eli Lilly and (LLY) went public on January 13, 1978, when it opened at a split-adjusted price of $0.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $865.26 | $1,066.65 | $861.36 | $1,059.70 | 71,558,066 |
October 2025 | $762.18 | $868.63 | $762.18 | $861.59 | 78,563,800 |
September 2025 | $726.92 | $775.82 | $711.01 | $761.88 | 73,098,300 |
August 2025 | $744.09 | $771.65 | $621.50 | $731.51 | 140,434,800 |
July 2025 | $776.68 | $817.22 | $732.75 | $737.37 | 71,862,600 |
June 2025 | $729.82 | $821.98 | $728.03 | $776.68 | 64,392,100 |
May 2025 | $839.20 | $846.09 | $706.41 | $734.97 | 107,206,000 |
April 2025 | $813.94 | $897.36 | $673.24 | $893.83 | 84,268,200 |
March 2025 | $907.60 | $930.30 | $784.91 | $821.21 | 73,350,300 |
February 2025 | $798.32 | $920.23 | $795.81 | $915.39 | 69,233,700 |
January 2025 | $774.81 | $821.22 | $719.64 | $805.08 | 77,095,400 |
December 2024 | $792.20 | $840.19 | $746.83 | $766.28 | 67,169,200 |
November 2024 | $820.51 | $839.61 | $706.13 | $789.46 | 99,593,100 |
October 2024 | $880.79 | $928.53 | $762.04 | $822.24 | 68,789,500 |
September 2024 | $949.11 | $960.88 | $851.04 | $877.93 | 58,008,800 |
August 2024 | $824.93 | $963.73 | $739.75 | $951.34 | 79,125,600 |
July 2024 | $902.26 | $956.03 | $767.72 | $795.88 | 72,471,200 |
June 2024 | $815.24 | $905.99 | $809.09 | $895.94 | 50,459,200 |
May 2024 | $765.38 | $817.59 | $721.49 | $811.79 | 58,803,000 |
April 2024 | $766.60 | $785.87 | $709.60 | $771.64 | 57,419,600 |
March 2024 | $759.71 | $791.08 | $718.81 | $768.54 | 58,751,800 |
February 2024 | $638.37 | $784.85 | $634.27 | $744.55 | 76,662,600 |
January 2024 | $572.38 | $654.37 | $571.04 | $636.67 | 61,985,100 |
December 2023 | $583.51 | $593.64 | $553.88 | $574.85 | 56,875,500 |
November 2023 | $546.31 | $616.07 | $542.63 | $582.86 | 75,604,900 |
