Eli Lilly and Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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