Eli Lilly and Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	37.56	37.56	36.42	36.96	36.96	-1.70%	39,794
Jan 27, 2026	38.29	38.63	37.49	37.60	37.60	-2.19%	21,947
Jan 26, 2026	38.58	38.58	38.00	38.44	38.44	-0.29%	8,973
Jan 23, 2026	39.00	39.07	38.55	38.55	38.55	-2.13%	14,529
Jan 22, 2026	39.01	39.56	38.85	39.39	39.39	0.79%	9,451
Jan 21, 2026	37.59	39.15	37.59	39.08	39.08	3.69%	19,325
Jan 20, 2026	37.12	37.88	36.98	37.69	37.69	1.54%	11,625
Jan 19, 2026	37.10	37.65	37.08	37.12	37.12	-1.30%	5,140
Jan 16, 2026	37.23	38.01	37.00	37.61	37.61	0.43%	13,666
Jan 15, 2026	38.77	38.77	36.75	37.45	37.45	-3.80%	45,349
Jan 14, 2026	39.17	39.20	38.48	38.93	38.93	-0.03%	4,634
Jan 13, 2026	39.45	39.45	38.88	38.94	38.94	-0.69%	13,265
Jan 12, 2026	38.60	39.23	38.50	39.21	39.21	1.71%	14,339
Jan 9, 2026	39.28	40.01	38.55	38.55	38.55	-2.03%	40,981
Jan 8, 2026	40.24	41.00	38.89	39.35	39.35	-2.09%	20,148
Jan 7, 2026	38.90	40.52	38.90	40.19	40.19	4.12%	35,161
Jan 6, 2026	37.81	38.69	37.80	38.60	38.60	2.12%	25,003
Jan 5, 2026	38.85	39.07	37.58	37.80	37.80	-3.57%	36,681
Jan 2, 2026	39.08	39.20	38.25	39.20	39.20	0.31%	7,360
Dec 31, 2025	39.23	39.23	39.01	39.08	39.08	-0.38%	1,756
Dec 30, 2025	39.23	39.25	39.05	39.23	39.23	-0.05%	8,719
Dec 29, 2025	39.21	39.40	39.05	39.25	39.25	0.41%	6,801
Dec 24, 2025	39.08	39.20	39.00	39.09	39.09	0.51%	8,857
Dec 23, 2025	38.79	39.25	38.79	38.89	38.89	-0.49%	7,056
Dec 22, 2025	39.17	39.28	38.70	39.08	39.08	0.41%	18,510
Dec 19, 2025	38.35	39.01	38.35	38.92	38.92	2.64%	9,246
Dec 17, 2025	38.54	38.54	37.75	37.92	37.92	-1.07%	45,475
Dec 16, 2025	38.72	38.72	37.77	38.33	38.33	-0.70%	42,599
Dec 15, 2025	37.67	38.66	37.65	38.60	38.60	3.35%	44,204
Dec 12, 2025	36.95	37.35	36.53	37.35	37.35	1.88%	30,660
Dec 11, 2025	36.72	37.49	35.96	36.66	36.66	1.55%	109,899
Dec 10, 2025	35.88	36.43	35.59	36.10	36.10	1.04%	18,464
Dec 9, 2025	36.21	36.70	35.68	35.73	35.73	-1.46%	68,527
Dec 8, 2025	36.59	36.59	35.97	36.26	36.26	-1.20%	58,318
Dec 5, 2025	36.92	37.31	36.53	36.70	36.70	-0.33%	33,838
Dec 4, 2025	37.63	37.63	36.68	36.82	36.82	-1.94%	25,027
Dec 3, 2025	37.83	38.08	37.23	37.55	37.55	-1.26%	37,736
Dec 2, 2025	38.45	38.85	37.86	38.03	38.03	-1.17%	34,976
Dec 1, 2025	38.89	39.36	38.40	38.48	38.48	-1.51%	55,320
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