NYSE:LLY | Historical Stock Price | ELI LILLY & Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1972-06-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.08$10.14$49.51$241.66$1,179.54$5,757.361972-06-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$2.98$3.19313,600——
1976-12-30$3.04$3.26870,400——
1976-12-29$3.05$3.26676,800——
1976-12-28$3.05$3.271,481,600——
1976-12-27$2.98$3.201,316,800——
1976-12-23$2.88$3.091,115,200——
1976-12-22$2.86$3.062,161,600——
1976-12-21$2.82$3.021,089,600——
1976-12-20$2.82$3.02612,800——
1976-12-17$2.82$3.02616,000——
1976-12-16$2.84$3.04465,600——
1976-12-15$2.84$3.052,065,600——
1976-12-14$2.88$3.09560,000——
1976-12-13$2.88$3.09432,000——
1976-12-10$2.91$3.11582,400——
1976-12-09$2.88$3.092,196,800——
1976-12-08$2.87$3.07630,400——
1976-12-07$2.84$3.04496,000——
1976-12-06$2.90$3.11960,000——
1976-12-03$2.80$3.001,003,200——
1976-12-02$2.73$2.921,091,200——
1976-12-01$2.73$2.921,329,600——
1976-11-30$2.80$3.011,076,800——
1976-11-29$2.84$3.041,123,200——
1976-11-26$2.88$3.09729,600——
1976-11-24$2.93$3.14587,200——
1976-11-23$2.94$3.151,113,600——
1976-11-22$2.98$3.19891,200——
1976-11-19$2.98$3.19539,200——
1976-11-18$3.00$3.21592,000——
1976-11-17$3.01$3.22425,600——
1976-11-16$3.02$3.23736,000——
1976-11-15$3.05$3.26680,000——
1976-11-12$3.04$3.26689,600——
1976-11-11$3.09$3.31532,800——
1976-11-10$3.07$3.29835,200——
1976-11-09$3.09$3.31608,000——
1976-11-08$3.05$3.27830,400——
1976-11-05$3.09$3.31900,800——
1976-11-04$3.23$3.44449,600——
1976-11-03$3.30$3.51420,800——
1976-11-01$3.37$3.59697,600——
1976-10-29$3.41$3.64456,000——
1976-10-28$3.38$3.59572,800——
1976-10-27$3.37$3.59422,400——
1976-10-26$3.34$3.55641,600——
1976-10-25$3.27$3.48128,000——
1976-10-22$3.25$3.46475,200——
1976-10-21$3.27$3.49707,200——
1976-10-20$3.29$3.50408,000——
1976-10-19$3.33$3.54532,800——
1976-10-18$3.36$3.58433,600——
1976-10-15$3.38$3.601,628,800——
1976-10-14$3.41$3.64937,600——
1976-10-13$3.45$3.68742,400——
1976-10-12$3.43$3.65478,400——
1976-10-11$3.45$3.67476,800——
1976-10-08$3.45$3.68310,400——
1976-10-07$3.48$3.70264,000——
1976-10-06$3.48$3.70524,800——
1976-10-05$3.43$3.65793,600——
1976-10-04$3.45$3.67488,000——
1976-10-01$3.44$3.66483,200——
1976-09-30$3.45$3.68361,600——
1976-09-29$3.45$3.68539,200——
1976-09-28$3.47$3.69326,400——
1976-09-27$3.45$3.67302,400——
1976-09-24$3.44$3.66438,400——
1976-09-23$3.48$3.70401,600——
1976-09-22$3.45$3.67348,800——
1976-09-21$3.45$3.68977,600——
1976-09-20$3.38$3.60275,200——
1976-09-17$3.38$3.60940,800——
1976-09-16$3.38$3.59542,400——
1976-09-15$3.34$3.55296,000——
1976-09-14$3.34$3.56606,400——
1976-09-13$3.30$3.52435,200——
1976-09-10$3.23$3.441,254,400——
1976-09-09$3.25$3.46571,200——
1976-09-08$3.23$3.442,385,600——
1976-09-07$3.27$3.49937,600——
1976-09-03$3.34$3.562,761,600——
1976-09-02$3.48$3.70734,400——
1976-09-01$3.52$3.75524,800——
1976-08-31$3.41$3.63366,400——
1976-08-30$3.40$3.62870,400——
1976-08-27$3.37$3.59576,000——
1976-08-26$3.34$3.55385,600——
1976-08-25$3.32$3.54728,000——
1976-08-24$3.30$3.51592,000——
1976-08-23$3.33$3.54608,000——
1976-08-20$3.40$3.62289,600——
1976-08-19$3.44$3.66518,400——
1976-08-18$3.48$3.71660,800——
1976-08-17$3.45$3.671,430,400——
1976-08-16$3.45$3.671,017,600——
1976-08-13$3.38$3.60403,200——
1976-08-12$3.40$3.62809,600——
1976-08-11$3.34$3.55395,200——
1976-08-10$3.34$3.56278,400——
1976-08-09$3.34$3.55158,400——
1976-08-06$3.37$3.56142,400——
1976-08-05$3.33$3.52292,800——
1976-08-04$3.36$3.56419,200——
1976-08-03$3.33$3.52580,800——
1976-08-02$3.27$3.46153,600——
1976-07-30$3.29$3.48243,200——
1976-07-29$3.27$3.46379,200——
1976-07-28$3.25$3.44228,800——
1976-07-27$3.26$3.45156,800——
1976-07-26$3.27$3.46244,800——
1976-07-23$3.27$3.46449,600——
1976-07-22$3.27$3.46435,200——
1976-07-21$3.27$3.46184,000——
1976-07-20$3.22$3.41472,000——
1976-07-19$3.20$3.38619,200——
1976-07-16$3.34$3.53225,600——
1976-07-15$3.36$3.56480,000——
1976-07-14$3.41$3.61736,000——
1976-07-13$3.36$3.561,417,600——
1976-07-12$3.38$3.58908,800——
1976-07-09$3.27$3.46545,600——
1976-07-08$3.16$3.35766,400——
1976-07-07$3.16$3.34502,400——
1976-07-06$3.23$3.41435,200——
1976-07-02$3.25$3.44273,600——
1976-07-01$3.27$3.46681,600——
1976-06-30$3.30$3.49537,600——
1976-06-29$3.22$3.41641,600——
1976-06-28$3.22$3.41216,000——
1976-06-25$3.16$3.35489,600——
1976-06-24$3.15$3.33316,800——
1976-06-23$3.13$3.31377,600——
1976-06-22$3.20$3.39446,400——
1976-06-21$3.27$3.46692,800——
1976-06-18$3.25$3.44899,200——
1976-06-17$3.18$3.371,414,400——
1976-06-16$3.12$3.30480,000——
1976-06-15$3.09$3.271,016,000——
1976-06-14$3.09$3.27372,800——
1976-06-11$3.05$3.23510,400——
1976-06-10$2.95$3.12739,200——
1976-06-09$2.88$3.04406,400——
1976-06-08$2.91$3.08691,200——
1976-06-07$2.94$3.11292,800——
1976-06-04$2.98$3.15593,600——
1976-06-03$3.02$3.20694,400——
1976-06-02$3.02$3.20454,400——
1976-06-01$3.04$3.22228,800——
1976-05-28$3.08$3.26225,600——
1976-05-27$3.05$3.22390,400——
1976-05-26$3.05$3.23324,800——
1976-05-25$3.05$3.22308,800——
1976-05-24$3.05$3.23371,200——
1976-05-21$3.12$3.30542,400——
1976-05-20$3.13$3.32497,600——
1976-05-19$3.09$3.27587,200——
1976-05-18$3.09$3.27363,200——
1976-05-17$3.13$3.311,200,000——
1976-05-14$3.16$3.35763,200——
1976-05-13$3.23$3.42625,600——
1976-05-12$3.23$3.41464,000——
1976-05-11$3.23$3.42454,400——
1976-05-10$3.27$3.46342,400——
1976-05-07$3.16$3.33369,600——
1976-05-06$3.16$3.33736,000——
1976-05-05$3.13$3.30513,600——
1976-05-04$3.18$3.35321,600——
1976-05-03$3.19$3.35446,400——
1976-04-30$3.16$3.33371,200——
1976-04-29$3.27$3.44468,800——
1976-04-28$3.23$3.39401,600——
1976-04-27$3.30$3.48547,200——
1976-04-26$3.30$3.48368,000——
1976-04-23$3.30$3.48945,600——
1976-04-22$3.34$3.51934,400——
1976-04-21$3.34$3.511,027,200——
1976-04-20$3.27$3.44544,000——
1976-04-19$3.20$3.36579,200——
1976-04-15$3.12$3.281,060,800——
1976-04-14$3.15$3.31828,800——
1976-04-13$3.20$3.36467,200——
1976-04-12$3.20$3.36502,400——
1976-04-09$3.16$3.32910,400——
1976-04-08$3.22$3.39987,200——
1976-04-07$3.23$3.39750,400——
1976-04-06$3.29$3.46769,600——
1976-04-05$3.30$3.48830,400——
1976-04-02$3.33$3.50683,200——
1976-04-01$3.30$3.482,100,800——
1976-03-31$3.41$3.58915,200——
1976-03-30$3.38$3.55224,000——
1976-03-29$3.38$3.55174,400——
1976-03-26$3.38$3.55456,000——
1976-03-25$3.34$3.521,284,800——
1976-03-24$3.34$3.521,452,800——
1976-03-23$3.30$3.48824,000——
1976-03-22$3.20$3.37657,600——
1976-03-19$3.23$3.391,432,000——
1976-03-18$3.22$3.39976,000——
1976-03-17$3.23$3.39976,000——
1976-03-16$3.26$3.431,734,400——
1976-03-15$3.13$3.301,118,400——
1976-03-12$3.13$3.30988,800——
1976-03-11$3.11$3.271,038,400——
1976-03-10$3.09$3.25811,200——
1976-03-09$3.08$3.245,049,600——
1976-03-08$3.13$3.291,188,800——
1976-03-05$3.05$3.212,080,000——
1976-03-04$3.18$3.35366,400——
1976-03-03$3.22$3.39622,400——
1976-03-02$3.26$3.43670,400——
1976-03-01$3.23$3.39590,400——
1976-02-27$3.23$3.39771,200——
1976-02-26$3.20$3.36854,400——
1976-02-25$3.27$3.441,820,800——
1976-02-24$3.27$3.44728,000——
1976-02-23$3.38$3.551,017,600——
1976-02-20$3.41$3.58784,000——
1976-02-19$3.50$3.68817,600——
1976-02-18$3.41$3.59611,200——
1976-02-17$3.41$3.58760,000——
1976-02-13$3.38$3.55758,400——
1976-02-12$3.45$3.63336,000——
1976-02-11$3.41$3.591,292,800——
1976-02-10$3.43$3.61625,600——
1976-02-09$3.48$3.66352,000——
1976-02-06$3.44$3.62480,000——
1976-02-05$3.47$3.63665,600——
1976-02-04$3.62$3.781,552,000——
1976-02-03$3.75$3.921,518,400——
1976-02-02$3.52$3.69604,800——
1976-01-30$3.59$3.751,353,600——
1976-01-29$3.48$3.651,888,000——
1976-01-28$3.38$3.54649,600——
1976-01-27$3.37$3.521,398,400——
1976-01-26$3.36$3.521,403,200——
1976-01-23$3.23$3.382,025,600——
1976-01-22$3.12$3.26883,200——
1976-01-21$3.13$3.271,212,800——
1976-01-20$3.18$3.331,923,200——
1976-01-19$2.98$3.113,480,000——
1976-01-16$2.98$3.111,219,200——
1976-01-15$3.04$3.181,193,600——
1976-01-14$3.09$3.232,942,400——
1976-01-13$3.19$3.341,059,200——
1976-01-12$3.34$3.49844,800——
1976-01-09$3.30$3.46323,200——
1976-01-08$3.27$3.422,228,800——
1976-01-07$3.36$3.52700,800——
1976-01-06$3.23$3.382,129,600——
1976-01-05$3.23$3.38483,200——
1976-01-02$3.20$3.34438,400——