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 — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$3.73$4.4659,200——
1979-12-28$3.75$4.49414,400——
1979-12-27$3.72$4.45950,400——
1979-12-26$3.70$4.42169,600——
1979-12-24$3.69$4.411,011,200——
1979-12-21$3.70$4.43668,800——
1979-12-20$3.70$4.42548,800——
1979-12-19$3.77$4.51556,800——
1979-12-18$3.77$4.51958,400——
1979-12-17$3.82$4.571,248,000——
1979-12-14$3.82$4.57900,800——
1979-12-13$3.83$4.58657,600——
1979-12-12$3.87$4.63259,200——
1979-12-11$3.88$4.651,022,400——
1979-12-10$3.94$4.71588,800——
1979-12-07$3.93$4.70612,800——
1979-12-06$3.97$4.75692,800——
1979-12-05$3.88$4.64452,800——
1979-12-04$3.80$4.551,384,000——
1979-12-03$3.79$4.53404,800——
1979-11-30$3.77$4.52940,800——
1979-11-29$3.84$4.59665,600——
1979-11-28$3.90$4.67601,600——
1979-11-27$3.91$4.68547,200——
1979-11-26$3.93$4.70816,000——
1979-11-23$3.84$4.59302,400——
1979-11-21$3.80$4.55990,400——
1979-11-20$3.79$4.53500,800——
1979-11-19$3.84$4.59753,600——
1979-11-16$3.86$4.621,083,200——
1979-11-15$3.83$4.581,072,000——
1979-11-14$3.77$4.521,497,600——
1979-11-13$3.73$4.471,054,400——
1979-11-12$3.75$4.49553,600——
1979-11-09$3.66$4.38849,600——
1979-11-08$3.58$4.28571,200——
1979-11-07$3.55$4.25531,200——
1979-11-06$3.59$4.30683,200——
1979-11-05$3.63$4.34704,000——
1979-11-02$3.62$4.33904,000——
1979-11-01$3.63$4.301,003,200——
1979-10-31$3.55$4.22764,800——
1979-10-30$3.59$4.26616,000——
1979-10-29$3.52$4.181,092,800——
1979-10-26$3.47$4.11424,000——
1979-10-25$3.43$4.07771,200——
1979-10-24$3.41$4.051,424,000——
1979-10-23$3.30$3.921,630,400——
1979-10-22$3.34$3.961,683,200——
1979-10-19$3.34$3.971,084,800——
1979-10-18$3.38$4.01774,400——
1979-10-17$3.41$4.041,038,400——
1979-10-16$3.51$4.163,107,200——
1979-10-15$3.55$4.22923,200——
1979-10-12$3.59$4.25507,200——
1979-10-11$3.63$4.301,496,000——
1979-10-10$3.66$4.341,120,000——
1979-10-09$3.65$4.33955,200——
1979-10-08$3.70$4.38796,800——
1979-10-05$3.77$4.481,220,800——
1979-10-04$3.73$4.42496,000——
1979-10-03$3.73$4.43878,400——
1979-10-02$3.77$4.471,064,000——
1979-10-01$3.69$4.37548,800——
1979-09-28$3.66$4.34913,600——
1979-09-27$3.69$4.37572,800——
1979-09-26$3.68$4.36532,800——
1979-09-25$3.66$4.35793,600——
1979-09-24$3.69$4.371,096,000——
1979-09-21$3.70$4.381,540,800——
1979-09-20$3.66$4.34736,000——
1979-09-19$3.63$4.311,288,000——
1979-09-18$3.63$4.30902,400——
1979-09-17$3.70$4.38576,000——
1979-09-14$3.72$4.412,217,600——
1979-09-13$3.70$4.381,052,800——
1979-09-12$3.63$4.31756,800——
1979-09-11$3.59$4.251,451,200——
1979-09-10$3.66$4.35784,000——
1979-09-07$3.66$4.34592,000——
1979-09-06$3.59$4.25923,200——
1979-09-05$3.50$4.152,697,600——
1979-09-04$3.51$4.16609,600——
1979-08-31$3.52$4.171,160,000——
1979-08-30$3.52$4.182,830,400——
1979-08-29$3.52$4.17817,600——
1979-08-28$3.52$4.182,668,800——
1979-08-27$3.57$4.231,009,600——
1979-08-24$3.59$4.251,755,200——
1979-08-23$3.66$4.34312,000——
1979-08-22$3.66$4.35560,000——
1979-08-21$3.66$4.34926,400——
1979-08-20$3.63$4.30558,400——
1979-08-17$3.63$4.30480,000——
1979-08-16$3.66$4.351,027,200——
1979-08-15$3.72$4.41665,600——
1979-08-14$3.73$4.43996,800——
1979-08-13$3.75$4.45948,800——
1979-08-10$3.66$4.341,246,400——
1979-08-09$3.66$4.34460,800——
1979-08-08$3.63$4.311,344,000——
1979-08-07$3.63$4.303,044,800——
1979-08-06$3.52$4.17430,400——
1979-08-03$3.52$4.14854,400——
1979-08-02$3.54$4.161,030,400——
1979-08-01$3.52$4.14716,800——
1979-07-31$3.52$4.13395,200——
1979-07-30$3.50$4.11721,600——
1979-07-27$3.48$4.08456,000——
1979-07-26$3.50$4.112,012,800——
1979-07-25$3.45$4.05480,000——
1979-07-24$3.40$3.99686,400——
1979-07-23$3.38$3.97993,600——
1979-07-20$3.38$3.97990,400——
1979-07-19$3.41$4.00328,000——
1979-07-18$3.41$4.001,062,400——
1979-07-17$3.45$4.05915,200——
1979-07-16$3.48$4.09641,600——
1979-07-13$3.48$4.08606,400——
1979-07-12$3.52$4.14481,600——
1979-07-11$3.52$4.14542,400——
1979-07-10$3.54$4.16912,000——
1979-07-09$3.52$4.131,315,200——
1979-07-06$3.45$4.06617,600——
1979-07-05$3.41$4.00502,400——
1979-07-03$3.41$4.00380,800——
1979-07-02$3.36$3.95739,200——
1979-06-29$3.36$3.95444,800——
1979-06-28$3.30$3.881,665,600——
1979-06-27$3.32$3.90800,000——
1979-06-26$3.36$3.95848,000——
1979-06-25$3.40$3.99222,400——
1979-06-22$3.41$4.00828,800——
1979-06-21$3.41$4.001,579,200——
1979-06-20$3.47$4.08699,200——
1979-06-19$3.52$4.14641,600——
1979-06-18$3.51$4.12787,200——
1979-06-15$3.52$4.13627,200——
1979-06-14$3.52$4.131,083,200——
1979-06-13$3.52$4.14809,600——
1979-06-12$3.51$4.12556,800——
1979-06-11$3.45$4.05660,800——
1979-06-08$3.41$4.00428,800——
1979-06-07$3.43$4.03704,000——
1979-06-06$3.38$3.971,257,600——
1979-06-05$3.34$3.92731,200——
1979-06-04$3.34$3.92332,800——
1979-06-01$3.32$3.901,097,600——
1979-05-31$3.30$3.88860,800——
1979-05-30$3.27$3.84726,400——
1979-05-29$3.33$3.91156,800——
1979-05-25$3.34$3.92566,400——
1979-05-24$3.34$3.92964,800——
1979-05-23$3.38$3.972,332,800——
1979-05-22$3.37$3.961,419,200——
1979-05-21$3.34$3.92817,600——
1979-05-18$3.30$3.882,168,000——
1979-05-17$3.23$3.80904,000——
1979-05-16$3.20$3.76953,600——
1979-05-15$3.20$3.752,115,200——
1979-05-14$3.20$3.75443,200——
1979-05-11$3.20$3.75536,000——
1979-05-10$3.18$3.74388,800——
1979-05-09$3.22$3.781,380,800——
1979-05-08$3.22$3.781,342,400——
1979-05-07$3.20$3.751,139,200——
1979-05-04$3.33$3.88817,600——
1979-05-03$3.38$3.941,016,000——
1979-05-02$3.38$3.941,596,800——
1979-05-01$3.40$3.964,299,200——
1979-04-30$3.40$3.96721,600——
1979-04-27$3.37$3.92808,000——
1979-04-26$3.38$3.94536,000——
1979-04-25$3.38$3.94446,400——
1979-04-24$3.41$3.972,268,800——
1979-04-23$3.38$3.931,004,800——
1979-04-20$3.38$3.93889,600——
1979-04-19$3.41$3.97393,600——
1979-04-18$3.41$3.982,235,200——
1979-04-17$3.41$3.981,942,400——
1979-04-16$3.41$3.97820,800——
1979-04-12$3.41$3.981,284,800——
1979-04-11$3.44$4.001,521,600——
1979-04-10$3.44$4.001,888,000——
1979-04-09$3.41$3.97804,800——
1979-04-06$3.41$3.971,336,000——
1979-04-05$3.43$4.001,256,000——
1979-04-04$3.40$3.96745,600——
1979-04-03$3.37$3.92804,800——
1979-04-02$3.33$3.88640,000——
1979-03-30$3.34$3.89702,400——
1979-03-29$3.33$3.88892,800——
1979-03-28$3.34$3.89926,400——
1979-03-27$3.34$3.90555,200——
1979-03-26$3.34$3.89366,400——
1979-03-23$3.34$3.891,798,400——
1979-03-22$3.38$3.941,892,800——
1979-03-21$3.32$3.871,044,800——
1979-03-20$3.33$3.88846,400——
1979-03-19$3.33$3.88337,600——
1979-03-16$3.33$3.88420,800——
1979-03-15$3.30$3.85510,400——
1979-03-14$3.33$3.88836,800——
1979-03-13$3.33$3.88510,400——
1979-03-12$3.34$3.89968,000——
1979-03-09$3.30$3.84929,600——
1979-03-08$3.34$3.891,244,800——
1979-03-07$3.33$3.881,481,600——
1979-03-06$3.30$3.841,275,200——
1979-03-05$3.30$3.841,780,800——
1979-03-02$3.20$3.721,408,000——
1979-03-01$3.13$3.65428,800——
1979-02-28$3.12$3.632,044,800——
1979-02-27$3.11$3.621,057,600——
1979-02-26$3.12$3.63260,800——
1979-02-23$3.13$3.65504,000——
1979-02-22$3.16$3.68563,200——
1979-02-21$3.20$3.72563,200——
1979-02-20$3.27$3.801,052,800——
1979-02-16$3.23$3.761,419,200——
1979-02-15$3.25$3.792,409,600——
1979-02-14$3.20$3.72888,000——
1979-02-13$3.20$3.721,161,600——
1979-02-12$3.18$3.701,046,400——
1979-02-09$3.13$3.651,876,800——
1979-02-08$3.05$3.561,457,600——
1979-02-07$3.00$3.501,299,200——
1979-02-06$3.01$3.501,088,000——
1979-02-05$2.98$3.473,286,400——
1979-02-02$3.11$3.591,246,400——
1979-02-01$3.09$3.56692,800——
1979-01-31$3.09$3.56779,200——
1979-01-30$3.23$3.73795,200——
1979-01-29$3.23$3.731,016,000——
1979-01-26$3.23$3.732,275,200——
1979-01-25$3.11$3.59924,800——
1979-01-24$3.13$3.611,222,400——
1979-01-23$3.13$3.613,208,000——
1979-01-22$3.07$3.542,681,600——
1979-01-19$3.13$3.618,150,400——
1979-01-18$3.20$3.701,465,600——
1979-01-17$3.19$3.681,115,200——
1979-01-16$3.18$3.672,446,400——
1979-01-15$3.15$3.632,043,200——
1979-01-12$3.11$3.591,134,400——
1979-01-11$3.09$3.561,044,800——
1979-01-10$3.09$3.56827,200——
1979-01-09$3.12$3.601,016,000——
1979-01-08$3.09$3.56793,600——
1979-01-05$3.11$3.59638,400——
1979-01-04$3.09$3.57944,000——
1979-01-03$3.09$3.56606,400——
1979-01-02$3.00$3.46542,400——