Eli Lilly and Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	39.85	39.85	38.88	39.07	39.07	-2.81%	43,298
Nov 27, 2025	40.24	40.49	39.84	40.20	40.20	-0.10%	4,739
Nov 26, 2025	40.23	40.38	39.99	40.24	40.24	-0.30%	50,711
Nov 25, 2025	39.04	40.41	39.04	40.36	40.36	3.83%	51,593
Nov 24, 2025	38.59	39.07	38.31	38.87	38.87	0.91%	78,714
Nov 21, 2025	37.78	38.78	37.78	38.52	38.52	1.74%	113,037
Nov 20, 2025	38.17	38.42	37.86	37.86	37.86	-0.94%	47,874
Nov 19, 2025	37.52	38.40	37.43	38.22	38.22	1.87%	85,887
Nov 18, 2025	37.06	37.85	37.04	37.52	37.52	0.83%	32,766
Nov 17, 2025	36.61	37.55	36.39	37.21	37.21	-0.67%	67,224
Nov 14, 2025	36.51	37.60	36.51	37.46	37.46	0.70%	49,783
Nov 13, 2025	37.00	37.57	36.84	37.20	37.20	0.30%	39,531
Nov 12, 2025	36.40	37.20	36.10	37.09	37.09	3.03%	58,119
Nov 11, 2025	35.00	36.39	35.00	36.00	36.00	2.21%	98,522
Nov 10, 2025	34.11	35.72	34.11	35.22	35.22	4.67%	121,592
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