Eli Lilly and Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	36.10	36.19	35.83	36.12	36.12	-0.25%	18,521
Mar 10, 2026	36.30	36.39	36.13	36.21	36.21	-0.58%	11,053
Mar 9, 2026	35.76	36.47	35.50	36.42	36.42	1.82%	31,750
Mar 6, 2026	35.24	35.81	35.00	35.77	35.77	0.59%	21,430
Mar 5, 2026	36.05	36.05	34.98	35.56	35.56	-2.52%	40,403
Mar 4, 2026	36.54	36.59	36.00	36.48	36.48	0.08%	36,165
Mar 3, 2026	36.50	36.80	36.08	36.45	36.45	-1.06%	29,014
Mar 2, 2026	37.75	38.14	36.68	36.84	36.84	-3.18%	58,961
Feb 27, 2026	37.14	38.05	37.00	38.05	38.05	2.84%	31,253
Feb 26, 2026	37.37	37.37	36.49	37.00	37.00	-0.83%	32,309
Feb 25, 2026	37.64	38.08	37.25	37.31	37.31	-1.11%	23,294
Feb 24, 2026	37.83	38.25	37.12	37.73	37.73	-1.41%	29,413
Feb 23, 2026	37.86	38.50	37.53	38.27	38.27	4.76%	48,890
Feb 20, 2026	36.89	36.89	36.35	36.53	36.53	-1.32%	15,852
Feb 19, 2026	36.89	37.02	36.56	37.02	37.02	0.24%	8,793
Feb 18, 2026	37.50	37.50	36.62	36.93	36.93	-1.52%	27,794
Feb 17, 2026	38.03	38.61	37.50	37.50	37.50	-0.45%	29,400
Feb 13, 2026	37.81	38.38	37.52	37.67	37.67	0.27%	21,128
Feb 12, 2026	37.15	38.33	36.68	37.57	37.51	2.06%	41,296
Feb 11, 2026	37.06	37.16	36.69	36.81	36.75	-0.81%	25,493
Feb 10, 2026	37.91	38.07	37.08	37.11	37.05	-1.80%	21,537
Feb 9, 2026	39.00	40.00	37.79	37.79	37.73	-1.59%	31,738
Feb 6, 2026	38.19	38.40	37.55	38.40	38.34	3.78%	31,114
Feb 5, 2026	38.56	38.56	36.50	37.00	36.94	-7.57%	67,751
Feb 4, 2026	38.92	40.31	38.63	40.03	39.96	10.09%	94,901
Feb 3, 2026	37.64	37.65	36.00	36.36	36.30	-3.71%	53,652
Feb 2, 2026	37.54	38.18	37.54	37.76	37.70	0.67%	23,097
Jan 30, 2026	37.40	37.88	37.00	37.51	37.45	1.21%	17,583
Jan 29, 2026	37.04	37.58	36.96	37.06	37.00	0.27%	21,708
Jan 28, 2026	37.56	37.56	36.42	36.96	36.90	-1.70%	39,794
Jan 27, 2026	38.29	38.63	37.49	37.60	37.54	-2.19%	21,947
Jan 26, 2026	38.58	38.58	38.00	38.44	38.38	-0.29%	8,973
Jan 23, 2026	39.00	39.07	38.55	38.55	38.49	-2.13%	14,529
Jan 22, 2026	39.01	39.56	38.85	39.39	39.32	0.79%	9,451
Jan 21, 2026	37.59	39.15	37.59	39.08	39.01	3.69%	19,325
Jan 20, 2026	37.12	37.88	36.98	37.69	37.63	1.54%	11,625
Jan 19, 2026	37.10	37.65	37.08	37.12	37.06	-1.30%	5,140
Jan 16, 2026	37.23	38.01	37.00	37.61	37.55	0.43%	13,666
Jan 15, 2026	38.77	38.77	36.75	37.45	37.39	-3.80%	45,349
Jan 14, 2026	39.17	39.20	38.48	38.93	38.87	-0.03%	4,634
Jan 13, 2026	39.45	39.45	38.88	38.94	38.88	-0.69%	13,265
Jan 12, 2026	38.60	39.23	38.50	39.21	39.14	1.71%	14,339
Jan 9, 2026	39.28	40.01	38.55	38.55	38.49	-2.03%	40,981
Jan 8, 2026	40.24	41.00	38.89	39.35	39.28	-2.09%	20,148
Jan 7, 2026	38.90	40.52	38.90	40.19	40.12	4.12%	35,161
Jan 6, 2026	37.81	38.69	37.80	38.60	38.54	2.12%	25,003
Jan 5, 2026	38.85	39.07	37.58	37.80	37.74	-3.57%	36,681
Jan 2, 2026	39.08	39.20	38.25	39.20	39.13	0.31%	7,360
Dec 31, 2025	39.23	39.23	39.01	39.08	39.01	-0.38%	1,756
Dec 30, 2025	39.23	39.25	39.05	39.23	39.16	-0.05%	8,719