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 — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$2.98$3.45435,200——
1978-12-28$2.98$3.45761,600——
1978-12-27$3.00$3.46462,400——
1978-12-26$3.02$3.48398,400——
1978-12-22$2.98$3.441,441,600——
1978-12-21$2.93$3.381,374,400——
1978-12-20$2.84$3.28457,600——
1978-12-19$2.80$3.24972,800——
1978-12-18$2.76$3.18867,200——
1978-12-15$2.84$3.27504,000——
1978-12-14$2.86$3.302,070,400——
1978-12-13$2.80$3.23224,000——
1978-12-12$2.77$3.201,073,600——
1978-12-11$2.77$3.20550,400——
1978-12-08$2.82$3.26267,200——
1978-12-07$2.82$3.26660,800——
1978-12-06$2.84$3.27958,400——
1978-12-05$2.87$3.311,168,000——
1978-12-04$2.84$3.271,217,600——
1978-12-01$2.83$3.271,291,200——
1978-11-30$2.73$3.15316,800——
1978-11-29$2.69$3.10427,200——
1978-11-28$2.73$3.15300,800——
1978-11-27$2.75$3.17576,000——
1978-11-24$2.75$3.17216,000——
1978-11-22$2.72$3.141,235,200——
1978-11-21$2.80$3.23382,400——
1978-11-20$2.84$3.27281,600——
1978-11-17$2.80$3.23467,200——
1978-11-16$2.73$3.16393,600——
1978-11-15$2.70$3.12844,800——
1978-11-14$2.68$3.09896,000——
1978-11-13$2.70$3.11308,800——
1978-11-10$2.77$3.19257,600——
1978-11-09$2.76$3.18803,200——
1978-11-08$2.77$3.19633,600——
1978-11-07$2.73$3.15574,400——
1978-11-06$2.80$3.24275,200——
1978-11-03$2.86$3.30646,400——
1978-11-02$2.84$3.241,137,600——
1978-11-01$2.80$3.20956,800——
1978-10-31$2.70$3.091,073,600——
1978-10-30$2.80$3.201,126,400——
1978-10-27$2.63$3.01436,800——
1978-10-26$2.65$3.031,003,200——
1978-10-25$2.72$3.11681,600——
1978-10-24$2.77$3.16923,200——
1978-10-23$2.79$3.191,488,000——
1978-10-20$2.80$3.20977,600——
1978-10-19$2.83$3.23936,000——
1978-10-18$2.91$3.321,142,400——
1978-10-17$2.95$3.37692,800——
1978-10-16$3.02$3.45300,800——
1978-10-13$3.09$3.54400,000——
1978-10-12$3.13$3.57712,000——
1978-10-11$3.13$3.58460,800——
1978-10-10$3.09$3.54412,800——
1978-10-09$3.09$3.53288,000——
1978-10-06$3.04$3.47644,800——
1978-10-05$3.02$3.45268,800——
1978-10-04$3.02$3.45336,000——
1978-10-03$3.02$3.46596,800——
1978-10-02$3.02$3.46296,000——
1978-09-29$3.02$3.46235,200——
1978-09-28$3.02$3.45464,000——
1978-09-27$3.00$3.431,233,600——
1978-09-26$3.01$3.44480,000——
1978-09-25$2.98$3.40491,200——
1978-09-22$2.98$3.40763,200——
1978-09-21$2.98$3.403,035,200——
1978-09-20$2.95$3.38892,800——
1978-09-19$2.98$3.40993,600——
1978-09-18$3.02$3.46617,600——
1978-09-15$3.05$3.49747,200——
1978-09-14$3.13$3.57496,000——
1978-09-13$3.16$3.61907,200——
1978-09-12$3.18$3.63731,200——
1978-09-11$3.20$3.65870,400——
1978-09-08$3.20$3.66720,000——
1978-09-07$3.20$3.65473,600——
1978-09-06$3.22$3.681,558,400——
1978-09-05$3.16$3.61560,000——
1978-09-01$3.13$3.57958,400——
1978-08-31$3.08$3.52462,400——
1978-08-30$3.07$3.511,870,400——
1978-08-29$3.12$3.561,102,400——
1978-08-28$3.16$3.61795,200——
1978-08-25$3.20$3.65812,800——
1978-08-24$3.22$3.68518,400——
1978-08-23$3.25$3.71436,800——
1978-08-22$3.23$3.69921,600——
1978-08-21$3.27$3.73875,200——
1978-08-18$3.33$3.801,297,600——
1978-08-17$3.34$3.812,164,800——
1978-08-16$3.30$3.781,076,800——
1978-08-15$3.34$3.81937,600——
1978-08-14$3.36$3.84964,800——
1978-08-11$3.30$3.77697,600——
1978-08-10$3.30$3.77672,000——
1978-08-09$3.34$3.811,371,200——
1978-08-08$3.27$3.74833,600——
1978-08-07$3.23$3.69430,400——
1978-08-04$3.23$3.66867,200——
1978-08-03$3.23$3.661,118,400——
1978-08-02$3.27$3.701,268,800——
1978-08-01$3.20$3.631,676,800——
1978-07-31$3.23$3.66984,000——
1978-07-28$3.16$3.58788,800——
1978-07-27$3.13$3.55888,000——
1978-07-26$3.09$3.50598,400——
1978-07-25$3.08$3.492,139,200——
1978-07-24$2.98$3.38608,000——
1978-07-21$3.00$3.401,035,200——
1978-07-20$3.07$3.48822,400——
1978-07-19$3.05$3.46964,800——
1978-07-18$3.02$3.42756,800——
1978-07-17$3.05$3.46720,000——
1978-07-14$2.98$3.381,169,600——
1978-07-13$2.95$3.34296,000——
1978-07-12$2.98$3.381,553,600——
1978-07-11$3.02$3.42963,200——
1978-07-10$2.97$3.37838,400——
1978-07-07$2.93$3.321,555,200——
1978-07-06$2.90$3.29584,000——
1978-07-05$2.87$3.25395,200——
1978-07-03$2.90$3.29228,800——
1978-06-30$2.88$3.27244,800——
1978-06-29$2.87$3.25572,800——
1978-06-28$2.88$3.271,017,600——
1978-06-27$2.87$3.251,472,000——
1978-06-26$2.88$3.26649,600——
1978-06-23$2.91$3.302,052,800——
1978-06-22$2.90$3.29892,800——
1978-06-21$2.87$3.25603,200——
1978-06-20$2.91$3.30691,200——
1978-06-19$2.95$3.341,217,600——
1978-06-16$2.97$3.37998,400——
1978-06-15$3.02$3.42534,400——
1978-06-14$3.02$3.431,296,000——
1978-06-13$2.98$3.38350,400——
1978-06-12$2.98$3.38502,400——
1978-06-09$2.98$3.38969,600——
1978-06-08$3.01$3.411,214,400——
1978-06-07$3.01$3.411,350,400——
1978-06-06$2.98$3.382,947,200——
1978-06-05$2.98$3.382,731,200——
1978-06-02$2.82$3.20961,600——
1978-06-01$2.79$3.161,966,400——
1978-05-31$2.80$3.18408,000——
1978-05-30$2.79$3.16404,800——
1978-05-26$2.77$3.15590,400——
1978-05-25$2.77$3.15646,400——
1978-05-24$2.80$3.17518,400——
1978-05-23$2.83$3.21652,800——
1978-05-22$2.87$3.25470,400——
1978-05-19$2.80$3.18396,800——
1978-05-18$2.84$3.23790,400——
1978-05-17$2.91$3.30942,400——
1978-05-16$2.94$3.331,238,400——
1978-05-15$2.91$3.301,003,200——
1978-05-12$2.86$3.241,243,200——
1978-05-11$2.80$3.17880,000——
1978-05-10$2.76$3.13755,200——
1978-05-09$2.73$3.101,593,600——
1978-05-08$2.77$3.14676,800——
1978-05-05$2.84$3.19728,000——
1978-05-04$2.84$3.201,217,600——
1978-05-03$2.88$3.232,313,600——
1978-05-02$2.86$3.211,358,400——
1978-05-01$2.88$3.241,056,000——
1978-04-28$2.84$3.19680,000——
1978-04-27$2.77$3.11824,000——
1978-04-26$2.75$3.091,268,800——
1978-04-25$2.77$3.113,208,000——
1978-04-24$2.73$3.071,745,600——
1978-04-21$2.73$3.071,374,400——
1978-04-20$2.72$3.061,774,400——
1978-04-19$2.72$3.061,134,400——
1978-04-18$2.66$2.991,203,200——
1978-04-17$2.73$3.072,486,400——
1978-04-14$2.66$2.991,694,400——
1978-04-13$2.62$2.94800,000——
1978-04-12$2.61$2.931,840,000——
1978-04-11$2.58$2.90440,000——
1978-04-10$2.59$2.91521,600——
1978-04-07$2.55$2.87336,000——
1978-04-06$2.57$2.891,067,200——
1978-04-05$2.52$2.83836,800——
1978-04-04$2.50$2.81291,200——
1978-04-03$2.50$2.81792,000——
1978-03-31$2.54$2.85604,800——
1978-03-30$2.52$2.83494,400——
1978-03-29$2.52$2.83929,600——
1978-03-28$2.52$2.831,144,000——
1978-03-27$2.52$2.84627,200——
1978-03-23$2.55$2.86347,200——
1978-03-22$2.55$2.861,014,400——
1978-03-21$2.55$2.86537,600——
1978-03-20$2.57$2.891,166,400——
1978-03-17$2.55$2.86500,800——
1978-03-16$2.52$2.84705,600——
1978-03-15$2.54$2.85635,200——
1978-03-14$2.55$2.86768,000——
1978-03-13$2.52$2.83897,600——
1978-03-10$2.51$2.821,496,000——
1978-03-09$2.48$2.78856,000——
1978-03-08$2.48$2.78417,600——
1978-03-07$2.45$2.75348,800——
1978-03-06$2.41$2.71475,200——
1978-03-03$2.45$2.75305,600——
1978-03-02$2.45$2.75828,800——
1978-03-01$2.48$2.781,027,200——
1978-02-28$2.45$2.75611,200——
1978-02-27$2.48$2.79934,400——
1978-02-24$2.51$2.82960,000——
1978-02-23$2.47$2.78374,400——
1978-02-22$2.45$2.75403,200——
1978-02-21$2.41$2.71944,000——
1978-02-17$2.41$2.711,048,000——
1978-02-16$2.47$2.78561,600——
1978-02-15$2.52$2.83681,600——
1978-02-14$2.52$2.84342,400——
1978-02-13$2.51$2.82739,200——
1978-02-10$2.52$2.84406,400——
1978-02-09$2.55$2.86384,000——
1978-02-08$2.52$2.84884,800——
1978-02-07$2.55$2.86936,000——
1978-02-06$2.47$2.78308,800——
1978-02-03$2.51$2.79393,600——
1978-02-02$2.52$2.801,552,000——
1978-02-01$2.57$2.86872,000——
1978-01-31$2.51$2.792,923,200——
1978-01-30$2.48$2.771,443,200——
1978-01-27$2.48$2.771,164,800——
1978-01-26$2.45$2.72617,600——
1978-01-25$2.45$2.731,425,600——
1978-01-24$2.45$2.731,265,600——
1978-01-23$2.48$2.761,027,200——
1978-01-20$2.45$2.72638,400——
1978-01-19$2.48$2.76851,200——
1978-01-18$2.50$2.78528,000——
1978-01-17$2.41$2.68681,600——
1978-01-16$2.34$2.60526,400——
1978-01-13$2.37$2.63297,600——
1978-01-12$2.34$2.61676,800——
1978-01-11$2.32$2.58358,400——
1978-01-10$2.30$2.572,099,200——
1978-01-09$2.30$2.56849,600——
1978-01-06$2.32$2.58347,200——
1978-01-05$2.33$2.59435,200——
1978-01-04$2.36$2.63857,600——
1978-01-03$2.36$2.63384,000——