Eli Lilly and Company
LLYNYSEHealthcare● Active
$1,131.42
+$6.15(+0.55%)
Market Cap$1.07T
P/E Ratio—
52W High$1166.29
52W Low$623.78
Eli Lilly and Company（LLY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lly · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$1,166.29
Jun 5, 2026
-3.0% from here
5-Year Low5Y
$217.00
Jun 23, 2021
+421.4% from low
IPO Priceadj.
$4.05
Jun 1, 1972
+27.8K% since IPO
1 Year Ago
$773.71
Jun 9, 2025
+46.2% in 1Y
5 Years Ago
$220.70
Jun 8, 2021
+412.7% in 5Y
10 Years Ago
$74.91
Jun 8, 2016
+1.4K% in 10Y
Historical Price Data · LLY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $1,142.97 | $1,166.29 | $1,131.03 | $1,131.42 | $1,131.42 | 4.1M | -1.01% |
| Jun 4, 2026 | $1,108.60 | $1,140.46 | $1,101.62 | $1,125.27 | $1,125.27 | 4.0M | +1.50% |
| Jun 3, 2026 | $1,059.50 | $1,093.28 | $1,053.51 | $1,078.78 | $1,078.78 | 2.7M | +1.82% |
| Jun 2, 2026 | $1,067.37 | $1,078.22 | $1,052.15 | $1,064.15 | $1,064.15 | 2.4M | -0.30% |
| Jun 1, 2026 | $1,095.00 | $1,106.17 | $1,071.60 | $1,082.20 | $1,082.20 | 2.7M | -1.17% |
| May 29, 2026 | $1,127.00 | $1,132.66 | $1,089.01 | $1,105.00 | $1,105.00 | 4.6M | -1.95% |
| May 28, 2026 | $1,096.64 | $1,149.10 | $1,092.01 | $1,126.80 | $1,126.80 | 4.6M | +2.75% |
| May 27, 2026 | $1,072.26 | $1,093.00 | $1,069.90 | $1,082.92 | $1,082.92 | 2.6M | +0.99% |
| May 26, 2026 | $1,075.00 | $1,082.00 | $1,060.36 | $1,064.74 | $1,064.74 | 3.0M | -0.95% |
| May 22, 2026 | $1,049.81 | $1,070.34 | $1,047.07 | $1,065.00 | $1,065.00 | 3.5M | +1.45% |
| May 21, 2026 | $1,024.30 | $1,047.30 | $1,022.00 | $1,041.65 | $1,041.65 | 2.7M | +1.69% |
| May 20, 2026 | $1,024.99 | $1,037.88 | $1,003.69 | $1,018.87 | $1,018.87 | 3.0M | -0.60% |
| May 19, 2026 | $989.51 | $1,021.80 | $984.60 | $1,021.41 | $1,021.41 | 3.8M | +3.22% |
| May 18, 2026 | $1,000.61 | $1,003.00 | $978.87 | $988.09 | $988.09 | 2.0M | -1.25% |
| May 15, 2026 | $1,006.98 | $1,014.38 | $997.41 | $1,004.92 | $1,004.92 | 2.8M | -0.20% |
| May 14, 2026 | $1,017.49 | $1,018.17 | $996.01 | $1,006.70 | $1,006.70 | 1.8M | -1.06% |
| May 13, 2026 | $994.75 | $1,022.82 | $992.00 | $1,015.75 | $1,015.75 | 3.5M | +2.11% |
| May 12, 2026 | $974.44 | $997.52 | $971.18 | $989.87 | $989.87 | 3.0M | +1.58% |
| May 11, 2026 | $949.00 | $995.00 | $943.26 | $966.99 | $966.99 | 3.5M | +1.90% |
| May 8, 2026 | $974.07 | $980.00 | $947.51 | $948.45 | $948.45 | 3.6M | -2.63% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · LLY
Jan 1 → Dec 31 · 6 years2026+5.1%$1076.40 → $1131.42
+5.1%
2025+37.7%$780.59 → $1074.68
+37.7%
2024+33.0%$580.41 → $772.00
+33.0%
2023+59.2%$366.26 → $582.92
+59.2%
2022+33.3%$274.41 → $365.84
+33.3%
2021+24.8%$221.35 → $276.22
+24.8%
Best Year2023 · +59.2%
Worst Year2026 · +5.1%
Positive Years6 / 6
Avg Annual Return+32.2%
6Y Total Return+411.1%
6Y CAGR~+31.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7B
Thermo Fisher Scientific Inc.
TMO
$472.80+0.00%
Mkt Cap $175.7BWhat If You Invested in LLY?
If you invested $1,000 in LLY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$15,104
Total Return+1410.4%
CAGR~+31.2% / yr
Profit+$14,104
Based on Jun 8, 2016 · $74.91Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Eli Lilly and Company（LLY）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $1,131.42。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LLY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LLY 历史股价FMP 日线复权 OHLCV