SIX · LLY · stock
Eli Lilly and Company (LLY) stock price history
Every SIX trading session of Eli Lilly and Company from Jul 17, 1998 to Sep 25, 2026: 7,166 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LLY adjusted close, 1998 to 2026
- CHF 1,010
- All time high, 2026
- CHF 1,010
- 52 week high, CHF 575.30 low
- 7,166
- Daily sessions since 1998
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
LLY key facts
- Eli Lilly and Company (LLY) closed at CHF 970.00 on Sep 25, 2026 on SIX.
- LLY's all time high close is CHF 1,010, set on Aug 20, 2026; its all time low close is CHF 17.48 on Aug 10, 2011.
- LLY's 52 week range is CHF 575.30 to CHF 1,010.
- LLY returned +68.6% over the year to Sep 25, 2026 and +401.2% over five years.
- Over ten years LLY returned +1,413%, +31.2% a year compounded.
- LLY's deepest drawdown was -81.5% from Aug 8, 2000 to Aug 10, 2011.
- DataCedar holds 7,166 daily sessions of LLY history from Jul 17, 1998 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LLY price chart, 1998 to 2026
LLY returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | +6.2% |
| 6 months | +35.3% |
| Year to date | +14.8% |
| 1 year | +68.6% |
| 3 years | +102.1% |
| 5 years | +401.2% |
| 10 years | +1,413% |
| Since Jul 17, 1998 | +1,883% |
| Compound annual growth, 28.2 years | +11.2% |
LLY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 1,010 on Aug 20, 2026
- All time low close
- CHF 17.48 on Aug 10, 2011
- 52 week high
- CHF 1,010 on Aug 20, 2026
- 52 week low
- CHF 575.30 on Sep 25, 2025
- Deepest drawdown
- -81.5% from Aug 8, 2000 to Aug 10, 2011, recovered Oct 3, 2018
- Best single session
- +41.6% on Aug 19, 2025
- Worst single session
- -30.0% on Aug 20, 2025
- Volatility, 1 year annualised
- 40.2%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 1998
- 19.8×
- Best calendar year
- 2021, +59%
- Worst calendar year
- 2002, -32%
LLY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Jul 17, 1998; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 839.81 | CHF 1,010 | CHF 677.28 | CHF 970.00 | +14.8% | 499 | 185 |
| 2025 | CHF 704.11 | CHF 874.59 | CHF 534.30 | CHF 844.78 | +24.3% | 1.2K | 249 |
| 2024 | CHF 493.57 | CHF 814.36 | CHF 493.57 | CHF 679.49 | +37.7% | 166.9K | 250 |
| 2023 | CHF 336.16 | CHF 547.33 | CHF 264.68 | CHF 493.57 | +46.8% | 59.9K | 251 |
| 2022 | CHF 217.15 | CHF 347.75 | CHF 190.45 | CHF 336.16 | +52.1% | 1.3K | 254 |
| 2021 | CHF 138.63 | CHF 261.86 | CHF 138.63 | CHF 220.96 | +59.4% | 1.1K | 254 |
| 2020 | CHF 102.72 | CHF 151.75 | CHF 102.72 | CHF 138.63 | +35.0% | 2.3K | 252 |
| 2019 | CHF 99.51 | CHF 117.17 | CHF 95.16 | CHF 102.72 | +3.2% | 3.9K | 249 |
| 2018 | CHF 73.65 | CHF 102.20 | CHF 61.15 | CHF 99.51 | +35.1% | 13.9K | 249 |
| 2017 | CHF 65.76 | CHF 75.61 | CHF 63.07 | CHF 73.65 | +12.0% | 6.4K | 251 |
| 2016 | CHF 67.03 | CHF 69.02 | CHF 57.45 | CHF 65.76 | -1.9% | 3.6K | 254 |
| 2015 | CHF 56.56 | CHF 72.50 | CHF 52.97 | CHF 67.03 | +18.5% | 6.4K | 251 |
| 2014 | CHF 35.84 | CHF 57.81 | CHF 35.53 | CHF 56.56 | +57.8% | 23.7K | 249 |
| 2013 | CHF 33.65 | CHF 41.90 | CHF 32.93 | CHF 35.84 | +6.5% | 59.7K | 249 |
| 2012 | CHF 26.82 | CHF 36.50 | CHF 24.94 | CHF 33.65 | +25.5% | 53.1K | 250 |
| 2011 | CHF 22.05 | CHF 27.35 | CHF 17.48 | CHF 26.82 | +21.6% | 68.9K | 254 |
| 2010 | CHF 23.43 | CHF 25.51 | CHF 22.05 | CHF 22.05 | -5.9% | 60.2K | 254 |
| 2009 | CHF 25.85 | CHF 25.94 | CHF 18.85 | CHF 23.43 | -7.2% | 54.8K | 253 |
| 2008 | CHF 33.94 | CHF 36.34 | CHF 20.78 | CHF 25.25 | -30.2% | 88.7K | 253 |
| 2007 | CHF 35.70 | CHF 42.12 | CHF 31.54 | CHF 36.20 | +1.1% | 269.7K | 251 |
| 2006 | CHF 42.10 | CHF 42.77 | CHF 33.81 | CHF 35.82 | -14.9% | 304.3K | 258 |
| 2005 | CHF 35.13 | CHF 42.10 | CHF 32.43 | CHF 42.10 | +21.2% | 329.5K | 260 |
| 2004 | CHF 47.04 | CHF 52.80 | CHF 32.48 | CHF 34.75 | -26.1% | 305.9K | 262 |
| 2003 | CHF 46.17 | CHF 50.88 | CHF 37.22 | CHF 47.04 | +1.9% | 280.5K | 261 |
| 2002 | CHF 67.82 | CHF 69.53 | CHF 33.06 | CHF 46.17 | -31.9% | 327.9K | 261 |
| 2001 | CHF 75.53 | CHF 80.44 | CHF 55.88 | CHF 67.82 | -10.2% | 594.6K | 261 |
| 2000 | CHF 54.33 | CHF 94.93 | CHF 46.36 | CHF 75.53 | +39.0% | 3.5M | 260 |
| 1999 | CHF 61.14 | CHF 71.80 | CHF 46.04 | CHF 54.33 | -11.1% | 1.7M | 261 |
| 1998 | CHF 48.63 | CHF 64.40 | CHF 45.03 | CHF 61.14 | n/a | 711.6K | 120 |
LLY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 970.00 | +3.2% |
| August 2026 | CHF 940.00 | +1.3% |
| July 2026 | CHF 928.39 | -4.1% |
| June 2026 | CHF 968.32 | +8.4% |
| May 2026 | CHF 893.45 | +31.0% |
| April 2026 | CHF 682.26 | -6.2% |
| March 2026 | CHF 727.08 | -7.6% |
| February 2026 | CHF 786.84 | -0.4% |
| January 2026 | CHF 790.12 | -6.5% |
| December 2025 | CHF 844.78 | -1.7% |
| November 2025 | CHF 859.69 | +9.7% |
| October 2025 | CHF 783.60 | +36.2% |
About the LLY data
Daily bars. 7,166 sessions from Jul 17, 1998 to Sep 25, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 17, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LLY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
LLY share price history
