LLY Weekly Statistics
LLY weekly stock returns with week-by-week price performance and historical return data.
Eli Lilly & Co. (LLY) company overview
Eli Lilly is a drug firm with a focus on neuroscience, cardiometabolic, cancer, and immunology. Lilly's key products include Verzenio and Jaypirca for cancer; Mounjaro, Zepbound, Foundayo, Jardiance, Trulicity, Humalog, and Humulin for cardiometabolic; and Taltz and Olumiant for immunology.
| Period | Return % |
|---|---|
| 2017 | 2.34 |
| 2017 | 2.29 |
| 2017 | -0.32 |
| 2017 | -1.13 |
| 2017 | 2.85 |
| 2017 | 1.13 |
| 2017 | 3.64 |
| 2017 | 3.37 |
| 2017 | 1.15 |
| 2017 | 1.33 |
| 2017 | -0.65 |
| 2017 | -0.5 |
| 2017 | 0.25 |
| 2017 | 1.41 |
| 2017 | 0.49 |
| 2017 | 0.73 |
| 2017 | -0.92 |
| 2017 | 0.51 |
| 2017 | -2.63 |
| 2017 | -2.98 |
| 2017 | 0.19 |
| 2017 | 2.8 |
| 2017 | 1.3 |
| 2017 | 1.14 |
| 2017 | 2.28 |
| 2017 | -2.13 |
| 2017 | -0.15 |
| 2017 | 2.45 |
| 2017 | 0.42 |
| 2017 | -1.84 |
| 2017 | -1.24 |
| 2017 | -1.41 |
| 2017 | -5.25 |
| 2017 | 2.17 |
| 2017 | 1.24 |
| 2017 | 4.34 |
| 2017 | -0.6 |
| 2017 | 1.65 |
| 2017 | 1.99 |
| 2017 | 1.52 |
| 2017 | -0.68 |
| 2017 | 0.87 |
| 2017 | -4.13 |
| 2017 | -0.3 |
| 2017 | 0 |
| 2017 | -0.53 |
| 2017 | 1.13 |
| 2017 | 1.39 |
| 2017 | 1.12 |
| 2017 | -0.08 |
| 2017 | -1.95 |
| 2017 | -0.97 |
| 2018 | 2.5 |
| 2018 | 0.33 |
| 2018 | -0.51 |
| 2018 | 4.6 |
| 2018 | -6.44 |
| 2018 | -5.76 |
| 2018 | 2.99 |
| 2018 | 0.73 |
| 2018 | -2.23 |
| 2018 | 3.52 |
| 2018 | 0.83 |
| 2018 | -6.69 |
| 2018 | 2.33 |
| 2018 | -0.04 |
| 2018 | 3.17 |
| 2018 | -1.74 |
| 2018 | 4.15 |
| 2018 | -5.64 |
| 2018 | 5.15 |
| 2018 | -0.64 |
| 2018 | 0.58 |
| 2018 | 3.34 |
| 2018 | 1.69 |
| 2018 | 0.66 |
| 2018 | -0.07 |
| 2018 | -0.78 |
| 2018 | 2.74 |
| 2018 | 2.41 |
| 2018 | -1.29 |
| 2018 | 9.4 |
| 2018 | 4.36 |
| 2018 | 1.84 |
| 2018 | 3.03 |
| 2018 | 0.18 |
| 2018 | -0.47 |
| 2018 | 1.63 |
| 2018 | -1.61 |
| 2018 | 0.68 |
| 2018 | 1.28 |
| 2018 | 6.83 |
| 2018 | -3.8 |
| 2018 | 1.29 |
| 2018 | -5.01 |
| 2018 | -0.65 |
| 2018 | 1.61 |
| 2018 | 1.4 |
| 2018 | -0.12 |
| 2018 | 6.63 |
| 2018 | -4.27 |
| 2018 | -1.47 |
| 2018 | -1.61 |
| 2018 | 4.44 |
| 2019 | 0.28 |
| 2019 | 3.39 |
| 2019 | 1.21 |
| 2019 | -0.62 |
| 2019 | 5.38 |
| 2019 | -1.33 |
| 2019 | 2.75 |
| 2019 | 2.22 |
| 2019 | 3.82 |
| 2019 | -2.92 |
| 2019 | 0.93 |
| 2019 | 3.48 |
| 2019 | 0.89 |
| 2019 | -2.85 |
| 2019 | -2.72 |
| 2019 | -6.92 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 1153.56 | 1179.82 | 1152 | 1179.27 | — |
| 2026-10-08 | 1183.5 | 1186.09 | 1131.21 | 1169.6 | — |
| 2026-10-07 | 1173.62 | 1206.63 | 1166 | 1188.72 | — |
| 2026-10-06 | 1147.15 | 1177.06 | 1139.98 | 1157.49 | — |
| 2026-10-05 | 1150.76 | 1165.73 | 1139.49 | 1143.12 | — |
| 2026-10-02 | 1153.82 | 1164.92 | 1136.66 | 1142.85 | — |
| 2026-10-01 | 1155 | 1158.72 | 1139.9 | 1149.85 | — |
| 2026-09-30 | 1186.49 | 1214.99 | 1155.27 | 1157.08 | — |
| 2026-09-29 | 1186.05 | 1192.94 | 1168.47 | 1184.63 | — |
| 2026-09-28 | 1180.3 | 1194.09 | 1172.56 | 1184.78 | — |
| 2026-09-25 | 1185.32 | 1190 | 1160.84 | 1183.46 | — |
| 2026-09-24 | 1156.67 | 1197.75 | 1151.01 | 1181.89 | — |
| 2026-09-23 | 1174.71 | 1188.88 | 1145.98 | 1150.99 | — |
| 2026-09-21 | 1144.5 | 1170.9 | 1134.41 | 1164.89 | — |
| 2026-09-18 | 1150 | 1157.6 | 1140.3 | 1152.93 | — |
| 2026-09-17 | 1150.27 | 1159.75 | 1138.26 | 1152.44 | — |
| 2026-09-16 | 1137.31 | 1151.23 | 1132.63 | 1137.82 | — |
| 2026-09-15 | 1156.63 | 1161 | 1131.59 | 1136.11 | — |
| 2026-09-14 | 1142.2 | 1153.45 | 1130.5 | 1138.28 | — |
| 2026-09-11 | 1129.41 | 1131.44 | 1113.29 | 1115.7 | — |
| 2026-09-10 | 1126.08 | 1133.79 | 1121.07 | 1123 | — |
| 2026-09-09 | 1127.61 | 1138.7 | 1119.01 | 1124.21 | — |
| 2026-09-08 | 1133 | 1134.53 | 1113.55 | 1123.91 | — |
| 2026-09-04 | 1150.61 | 1158.43 | 1138.31 | 1149.36 | — |
| 2026-09-02 | 1164.15 | 1187.83 | 1158 | 1160.08 | — |
| 2026-09-01 | 1188 | 1188.32 | 1156.85 | 1160 | — |
| 2026-08-31 | 1168.47 | 1171.45 | 1147 | 1156.73 | — |
| 2026-08-27 | 1182.25 | 1190.11 | 1171.71 | 1176.1 | — |
| 2026-08-26 | 1234 | 1235.78 | 1180.01 | 1189.41 | — |
| 2026-08-25 | 1249 | 1264.73 | 1229.79 | 1233.66 | — |
| 2026-08-24 | 1262.14 | 1262.14 | 1230.95 | 1246.93 | — |
| 2026-08-21 | 1232 | 1271.22 | 1230 | 1255.4 | — |
| 2026-08-20 | 1274.13 | 1280 | 1243.23 | 1244.4 | — |
| 2026-08-19 | 1245.81 | 1292.65 | 1240.54 | 1280.34 | — |
| 2026-08-18 | 1200 | 1228.47 | 1194.18 | 1225.73 | — |
| 2026-08-17 | 1175.2 | 1198.52 | 1163.5 | 1183.16 | — |
| 2026-08-14 | 1194.01 | 1199 | 1171.2 | 1180.16 | — |
| 2026-08-13 | 1238.3 | 1240 | 1206 | 1209 | — |
| 2026-08-12 | 1201.73 | 1226.5 | 1191.08 | 1220.28 | — |
| 2026-08-11 | 1230.65 | 1238 | 1209.53 | 1215.02 | — |
| 2026-08-10 | 1185.01 | 1231.94 | 1184.41 | 1231.94 | — |
| 2026-08-07 | 1188 | 1194.53 | 1161.2 | 1185.71 | — |
| 2026-08-06 | 1196.55 | 1230.88 | 1173.5 | 1191.94 | — |
| 2026-08-05 | 1174 | 1216.94 | 1138.43 | 1169.86 | — |
| 2026-08-04 | 1117.38 | 1135.83 | 1109.16 | 1115.68 | — |
| 2026-08-03 | 1152 | 1161.94 | 1109.15 | 1121.36 | — |
| 2026-07-31 | 1148.51 | 1150.63 | 1119 | 1148.84 | — |
| 2026-07-30 | 1174.03 | 1186.65 | 1153.59 | 1154.97 | — |
| 2026-07-29 | 1215.18 | 1228.99 | 1204.8 | 1210.02 | — |
| 2026-07-28 | 1217.6 | 1232 | 1205.18 | 1220.66 | — |
| 2026-07-27 | 1201 | 1205.05 | 1183.45 | 1197.53 | — |
| 2026-07-24 | 1194.35 | 1206.94 | 1187.5 | 1196.03 | — |
| 2026-07-23 | 1146.61 | 1189.59 | 1142.01 | 1185.87 | — |
| 2026-07-22 | 1173.91 | 1173.91 | 1153.5 | 1163.01 | — |
| 2026-07-21 | 1143 | 1175.67 | 1139 | 1175.41 | — |
| 2026-07-20 | 1179.65 | 1187.12 | 1144.6 | 1146.9 | — |
| 2026-07-17 | 1159.44 | 1187.95 | 1154.33 | 1179.11 | — |
| 2026-07-16 | 1162.27 | 1189.07 | 1141.2 | 1169.17 | — |
| 2026-07-15 | 1145.5 | 1160.82 | 1134.44 | 1156.63 | — |
| 2026-07-14 | 1166.01 | 1164.83 | 1140.76 | 1152.54 | — |
| 2026-07-13 | 1180.11 | 1196.25 | 1166.01 | 1181.87 | — |
| 2026-07-10 | 1210.31 | 1212.96 | 1178.32 | 1188.58 | — |
| 2026-07-09 | 1211.64 | 1229.86 | 1200.37 | 1216.95 | — |
| 2026-07-08 | 1221.09 | 1241.89 | 1204.16 | 1215.83 | — |
| 2026-07-07 | 1232.88 | 1249.45 | 1223 | 1235.56 | — |
| 2026-07-06 | 1208 | 1213.08 | 1183.57 | 1200.06 | — |
| 2026-07-02 | 1193.01 | 1232 | 1180.3 | 1213.91 | — |
| 2026-07-01 | 1217.51 | 1215.8 | 1173.93 | 1191.74 | — |
| 2026-06-30 | 1228.88 | 1230.05 | 1190.22 | 1199.43 | — |
| 2026-06-29 | 1222.78 | 1238 | 1203.14 | 1229.93 | — |
| 2026-06-26 | 1128.8 | 1215.57 | 1128.8 | 1208.12 | — |
| 2026-06-25 | 1126.99 | 1145.43 | 1114 | 1127.69 | — |
| 2026-06-24 | 1129.41 | 1135 | 1100.98 | 1117.26 | — |
| 2026-06-23 | 1117 | 1120.98 | 1090.23 | 1107.08 | — |
| 2026-06-22 | 1112.24 | 1119.45 | 1093.15 | 1102.08 | — |
| 2026-06-18 | 1120.49 | 1122.33 | 1088.66 | 1098.57 | — |
| 2026-06-17 | 1116.7 | 1121.49 | 1104.9 | 1112 | — |
| 2026-06-16 | 1138.82 | 1146.68 | 1115.5 | 1122.5 | — |
| 2026-06-15 | 1134 | 1137.49 | 1112.01 | 1129.35 | — |
| 2026-06-12 | 1165 | 1169.99 | 1132.81 | 1133 | — |
| 2026-06-11 | 1139.71 | 1170.12 | 1125.64 | 1160.95 | — |
| 2026-06-10 | 1152.5 | 1166.42 | 1133.53 | 1136.37 | — |
| 2026-06-09 | 1165 | 1174.59 | 1137.75 | 1144.68 | — |
| 2026-06-05 | 1142.97 | 1166.29 | 1131.03 | 1131.42 | — |
| 2026-06-04 | 1108.6 | 1140.46 | 1101.62 | 1125.27 | — |
| 2026-06-03 | 1059.5 | 1093.28 | 1053.51 | 1078.78 | — |
| 2026-06-02 | 1067.37 | 1077.92 | 1052.15 | 1064.15 | — |
| 2026-06-01 | 1095 | 1106.17 | 1071.6 | 1082.2 | — |
| 2026-05-29 | 1127 | 1128.49 | 1089.01 | 1105 | — |
| 2026-05-28 | 1096.64 | 1149.1 | 1092.01 | 1126.8 | — |
| 2026-05-27 | 1072.26 | 1093 | 1069.9 | 1082.92 | — |
| 2026-05-22 | 1049.81 | 1070.34 | 1047.07 | 1065 | — |
| 2026-05-21 | 1024.3 | 1047.3 | 1022 | 1041.65 | — |
| 2026-05-20 | 1024.99 | 1037.88 | 1003.69 | 1018.87 | — |
| 2026-05-19 | 989.51 | 1021.78 | 984.6 | 1021.41 | — |
| 2026-05-18 | 1000.61 | 1003 | 978.87 | 988.09 | — |
| 2026-05-15 | 1006.98 | 1014.38 | 997.42 | 1004.92 | — |
| 2026-05-14 | 1017.49 | 1018.17 | 996.01 | 1006.7 | — |
| 2026-05-13 | 994.75 | 1022.82 | 992 | 1015.75 | — |
| 2026-05-12 | 974.44 | 997.52 | 971.17 | 989.87 | — |
| 2026-05-11 | 949 | 995 | 943.26 | 966.99 | — |
| 2026-05-08 | 974.07 | 979.95 | 947.51 | 948.45 | — |
| 2026-05-07 | 985.37 | 988.76 | 967.1 | 974.96 | — |
| 2026-05-06 | 991.35 | 996.48 | 983.5 | 987.05 | — |
| 2026-05-05 | 971.89 | 992.66 | 964.41 | 988.87 | — |
| 2026-05-04 | 960 | 974.22 | 951.76 | 967.93 | — |
| 2026-05-01 | 948.95 | 984.45 | 943.8 | 963.33 | — |
| 2026-04-30 | 898.78 | 945.5 | 896.8 | 934.6 | — |
| 2026-04-29 | 866.04 | 869.02 | 850.51 | 851.21 | — |
| 2026-04-28 | 871.9 | 878 | 863.46 | 874 | — |
| 2026-04-27 | 878.13 | 891.2 | 868.04 | 868.27 | — |
| 2026-04-24 | 900.01 | 900.42 | 871.73 | 883.96 | — |
| 2026-04-23 | 929.49 | 929 | 911.89 | 917.65 | — |
| 2026-04-22 | 906.4 | 922.08 | 902.23 | 921.48 | — |
| 2026-04-21 | 910.2 | 913.05 | 881.11 | 903.02 | — |
| 2026-04-20 | 926.9 | 929.64 | 912.5 | 919.9 | — |
| 2026-04-17 | 917.8 | 929.99 | 918.49 | 927.03 | — |
| 2026-04-16 | 911.66 | 920 | 898.15 | 903.99 | — |
| 2026-04-15 | 923.5 | 930 | 888.03 | 905.03 | — |
| 2026-04-14 | 925 | 939.93 | 915.04 | 922.5 | — |