Eli Lilly and Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.40	31.59	31.13	31.50	31.50	0.61%	66,545
Apr 27, 2026	31.88	32.06	31.29	31.31	31.31	-1.85%	62,331
Apr 24, 2026	32.53	32.53	31.45	31.90	31.90	-3.65%	160,425
Apr 23, 2026	33.49	33.50	32.90	33.11	33.11	-0.75%	15,912
Apr 22, 2026	32.80	33.36	32.60	33.36	33.36	2.33%	35,523
Apr 21, 2026	32.98	32.98	31.82	32.60	32.60	-2.01%	64,581
Apr 20, 2026	33.44	33.51	32.98	33.27	33.27	-0.54%	19,713
Apr 17, 2026	33.02	33.50	33.02	33.45	33.45	2.61%	76,233
Apr 16, 2026	32.97	33.11	32.42	32.60	32.60	-0.46%	92,710
Apr 15, 2026	33.32	33.84	32.13	32.75	32.75	-1.56%	135,880
Apr 14, 2026	33.56	33.88	33.00	33.27	33.27	-0.83%	122,928
Apr 13, 2026	33.92	34.07	33.48	33.55	33.55	-0.89%	27,746
Apr 10, 2026	34.78	34.78	33.77	33.85	33.85	-2.00%	29,045
Apr 9, 2026	34.49	34.72	34.10	34.54	34.54	0.32%	23,093
Apr 8, 2026	34.15	34.67	33.75	34.43	34.43	2.59%	40,073
Apr 7, 2026	33.46	33.62	32.50	33.56	33.56	0.18%	23,368
Apr 6, 2026	33.78	33.78	33.22	33.50	33.50	-0.95%	76,133
Apr 2, 2026	34.08	34.50	33.60	33.82	33.82	-1.86%	53,399
Apr 1, 2026	33.35	35.25	33.35	34.46	34.46	3.80%	104,801
Mar 31, 2026	32.12	33.32	32.12	33.20	33.20	3.85%	46,086
Mar 30, 2026	31.85	32.35	31.85	31.97	31.97	0.85%	43,352
Mar 27, 2026	32.21	32.27	31.68	31.70	31.70	-2.34%	72,256
Mar 26, 2026	32.90	33.09	32.40	32.46	32.46	-1.93%	17,525
Mar 25, 2026	32.94	33.26	32.86	33.10	33.10	1.47%	32,455
Mar 24, 2026	32.90	32.90	32.41	32.62	32.62	-1.21%	29,498
Mar 23, 2026	32.90	33.44	32.83	33.02	33.02	0.92%	27,460
Mar 20, 2026	33.12	33.35	32.52	32.72	32.72	-1.21%	28,125
Mar 19, 2026	32.94	33.34	32.94	33.12	33.12	0.03%	33,160
Mar 18, 2026	33.50	33.50	32.74	33.11	33.11	-1.66%	28,757
Mar 17, 2026	35.50	35.50	33.47	33.67	33.67	-5.42%	64,037
Mar 16, 2026	35.86	35.95	35.34	35.60	35.60	0.08%	13,961
Mar 13, 2026	35.35	36.13	35.35	35.57	35.57	0.79%	20,563
Mar 12, 2026	35.91	35.91	35.25	35.29	35.29	-2.30%	24,919
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
Dec 29, 2025	39.21	39.40	39.05	39.25	39.18	0.41%	6,801
Dec 24, 2025	39.08	39.20	39.00	39.09	39.02	0.51%	8,857
Dec 23, 2025	38.79	39.25	38.79	38.89	38.83	-0.49%	7,056
Dec 22, 2025	39.17	39.28	38.70	39.08	39.01	0.41%	18,510
Dec 19, 2025	38.35	39.01	38.35	38.92	38.86	2.64%	9,246
Dec 17, 2025	38.54	38.54	37.75	37.92	37.86	-1.07%	45,475
Dec 16, 2025	38.72	38.72	37.77	38.33	38.27	-0.70%	42,599
Dec 15, 2025	37.67	38.66	37.65	38.60	38.54	3.35%	44,204
Dec 12, 2025	36.95	37.35	36.53	37.35	37.29	1.88%	30,660
Dec 11, 2025	36.72	37.49	35.96	36.66	36.60	1.55%	109,899
Dec 10, 2025	35.88	36.43	35.59	36.10	36.04	1.04%	18,464
Dec 9, 2025	36.21	36.70	35.68	35.73	35.67	-1.46%	68,527
Dec 8, 2025	36.59	36.59	35.97	36.26	36.20	-1.20%	58,318
Dec 5, 2025	36.92	37.31	36.53	36.70	36.64	-0.33%	33,838
Dec 4, 2025	37.63	37.63	36.68	36.82	36.76	-1.94%	25,027
Dec 3, 2025	37.83	38.08	37.23	37.55	37.49	-1.26%	37,736
Dec 2, 2025	38.45	38.85	37.86	38.03	37.97	-1.17%	34,976