Eli Lilly and Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	33.81	33.90	32.89	33.65	33.65	-1.49%	161,184
Nov 6, 2025	33.87	34.57	33.43	34.16	34.16	0.95%	106,778
Nov 5, 2025	33.16	34.79	33.10	33.84	33.84	2.30%	185,644
Nov 4, 2025	32.57	33.30	32.20	33.08	33.08	1.22%	105,782
Nov 3, 2025	31.60	32.79	31.47	32.68	32.68	3.98%	89,085
Oct 31, 2025	30.50	31.68	30.47	31.43	31.43	2.28%	78,221
Oct 30, 2025	30.40	31.05	29.62	30.73	30.73	3.92%	188,149
Oct 29, 2025	29.98	30.17	29.55	29.57	29.57	-1.27%	35,406
Oct 28, 2025	30.16	30.16	29.68	29.95	29.95	-0.53%	75,125
Oct 27, 2025	30.25	30.25	29.58	30.11	30.11	-0.17%	175,263
Oct 24, 2025	29.95	30.39	29.68	30.16	30.16	0.94%	25,466
Oct 23, 2025	29.34	30.01	29.34	29.88	29.88	0.91%	17,235
Oct 22, 2025	29.00	29.72	29.00	29.61	29.61	1.06%	33,183
Oct 21, 2025	29.28	29.60	29.28	29.30	29.30	-0.75%	10,654
Oct 20, 2025	29.51	29.52	29.19	29.52	29.52	0.58%	38,099
Oct 17, 2025	28.82	29.36	28.77	29.35	29.35	-1.94%	107,608
Oct 16, 2025	30.05	30.37	29.75	29.93	29.93	-0.70%	33,828
Oct 15, 2025	29.76	30.26	29.51	30.14	30.14	1.62%	66,646
Oct 14, 2025	29.75	29.89	29.42	29.66	29.66	-2.34%	27,491
Oct 10, 2025	31.23	31.51	30.36	30.37	30.37	-2.60%	155,423
Oct 9, 2025	30.96	31.30	30.88	31.18	31.18	1.14%	40,489
Oct 8, 2025	30.86	31.20	30.83	30.83	30.83	0.23%	14,212
Oct 7, 2025	30.82	30.94	30.55	30.76	30.76	-0.19%	41,680
Oct 6, 2025	30.76	31.25	30.68	30.82	30.82	0.55%	53,427
Oct 3, 2025	29.97	30.92	29.86	30.65	30.65	2.23%	52,816
Oct 2, 2025	29.85	30.39	29.65	29.98	29.98	-0.43%	250,128
Oct 1, 2025	27.95	30.35	27.87	30.11	30.11	8.19%	447,527
Sep 30, 2025	26.59	27.95	26.53	27.83	27.83	4.98%	126,994
Sep 29, 2025	26.48	26.55	26.22	26.51	26.51	0.08%	28,280
Sep 26, 2025	26.48	26.61	26.24	26.49	26.49	1.49%	125,346
Sep 25, 2025	26.76	27.00	26.02	26.10	26.10	-3.76%	188,050
Sep 24, 2025	27.19	27.19	26.92	27.12	27.12	-0.70%	36,618
Sep 23, 2025	27.50	27.50	27.18	27.31	27.31	-0.94%	28,256
Sep 22, 2025	27.38	27.81	27.28	27.57	27.57	0.25%	24,572
Sep 19, 2025	28.03	28.03	27.40	27.50	27.50	-1.40%	28,890
Sep 18, 2025	27.79	28.20	27.75	27.89	27.89	0.43%	26,179
Sep 17, 2025	27.85	28.39	27.69	27.77	27.77	-0.50%	32,282
Sep 16, 2025	27.33	28.14	27.30	27.91	27.91	2.05%	71,614
Sep 15, 2025	27.57	27.57	27.15	27.35	27.35	-0.98%	37,104
Sep 12, 2025	27.52	27.64	27.35	27.62	27.62	-0.11%	19,636
Sep 11, 2025	27.43	27.81	27.43	27.65	27.65	0.25%	24,135
Sep 10, 2025	27.38	27.60	27.22	27.58	27.58	0.66%	20,096
Sep 9, 2025	26.98	27.50	26.82	27.40	27.40	1.44%	49,583
Sep 8, 2025	26.77	27.15	26.32	27.01	27.01	1.69%	65,687
Sep 5, 2025	27.12	27.12	26.47	26.56	26.56	-2.28%	82,384
Sep 4, 2025	27.00	27.30	26.98	27.18	27.18	0.93%	38,381
Sep 3, 2025	26.66	26.96	26.66	26.93	26.93	0.26%	23,984
Sep 2, 2025	26.50	26.95	26.47	26.86	26.86	0.15%	37,847
Aug 29, 2025	26.76	26.94	26.69	26.82	26.82	0.22%	25,484
Aug 28, 2025	27.03	27.03	26.58	26.76	26.76	-0.48%	46,971