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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$49.32$170.625,245,200——
2012-12-28$48.60$168.133,646,300——
2012-12-27$48.97$169.414,349,100——
2012-12-26$49.06$169.723,680,400——
2012-12-24$49.04$169.652,765,100——
2012-12-21$49.55$171.4212,842,500——
2012-12-20$49.25$170.386,572,200——
2012-12-19$48.92$169.247,036,700——
2012-12-18$49.52$171.3113,440,200——
2012-12-17$48.34$167.237,445,300——
2012-12-14$47.79$165.336,357,400——
2012-12-13$48.23$166.8510,167,100——
2012-12-12$49.00$169.5218,763,400——
2012-12-11$50.60$175.055,401,500——
2012-12-10$50.12$173.394,296,900——
2012-12-07$49.63$171.692,972,400——
2012-12-06$49.40$170.905,151,100——
2012-12-05$49.58$171.525,268,300——
2012-12-04$49.22$170.285,488,200——
2012-12-03$48.92$169.245,651,800——
2012-11-30$49.04$169.656,859,200——
2012-11-29$48.58$168.064,395,700——
2012-11-28$48.04$166.193,654,200——
2012-11-27$47.68$164.955,380,000——
2012-11-26$47.93$165.817,630,800——
2012-11-23$47.74$165.162,254,200——
2012-11-21$47.42$164.053,922,900——
2012-11-20$47.19$163.254,547,600——
2012-11-19$47.03$162.708,489,500——
2012-11-16$45.91$158.838,915,600——
2012-11-15$45.96$159.006,867,700——
2012-11-14$46.22$159.909,323,100——
2012-11-13$47.14$163.087,142,600——
2012-11-12$48.30$165.407,293,700——
2012-11-09$47.47$162.5615,307,500——
2012-11-08$47.47$162.5623,062,400——
2012-11-07$48.18$164.999,276,000——
2012-11-06$48.78$167.045,705,500——
2012-11-05$48.78$167.044,246,100——
2012-11-02$48.55$166.2510,584,600——
2012-11-01$49.10$168.148,200,800——
2012-10-31$48.63$166.5313,386,400——
2012-10-26$50.21$171.946,047,600——
2012-10-25$51.08$174.927,109,800——
2012-10-24$50.50$172.9314,232,600——
2012-10-23$51.91$177.7610,998,200——
2012-10-22$52.28$179.039,336,600——
2012-10-19$52.86$181.016,781,500——
2012-10-18$53.81$184.277,926,300——
2012-10-17$53.67$183.795,918,400——
2012-10-16$53.66$183.7511,263,700——
2012-10-15$52.53$179.8812,886,200——
2012-10-12$50.45$172.766,823,400——
2012-10-11$50.60$173.276,467,400——
2012-10-10$50.23$172.0111,520,300——
2012-10-09$51.81$177.4229,784,100——
2012-10-08$50.78$173.8928,624,000——
2012-10-05$48.23$165.167,089,400——
2012-10-04$48.76$166.977,990,400——
2012-10-03$48.31$165.435,763,600——
2012-10-02$47.94$164.174,948,300——
2012-10-01$47.57$162.905,301,900——
2012-09-28$47.41$162.355,941,800——
2012-09-27$47.64$163.145,020,300——
2012-09-26$47.20$161.634,792,400——
2012-09-25$47.45$162.494,395,100——
2012-09-24$47.40$162.324,873,400——
2012-09-21$47.46$162.528,368,200——
2012-09-20$47.02$161.024,905,700——
2012-09-19$46.86$160.475,176,800——
2012-09-18$46.91$160.644,155,500——
2012-09-17$46.83$160.367,230,400——
2012-09-14$46.72$159.996,510,400——
2012-09-13$47.15$161.465,501,100——
2012-09-12$46.55$159.413,977,600——
2012-09-11$46.49$159.204,263,300——
2012-09-10$46.52$159.304,721,800——
2012-09-07$46.65$159.759,900,100——
2012-09-06$46.81$160.308,553,600——
2012-09-05$45.81$156.8711,305,000——
2012-09-04$45.29$155.096,948,400——
2012-08-31$44.91$153.796,397,500——
2012-08-30$44.90$153.765,234,500——
2012-08-29$45.17$154.688,328,900——
2012-08-28$44.71$153.1013,256,500——
2012-08-27$44.59$152.6915,116,900——
2012-08-24$43.86$150.1948,000,900——
2012-08-23$42.40$145.194,589,600——
2012-08-22$42.17$144.414,709,000——
2012-08-21$42.21$144.544,195,400——
2012-08-20$42.34$144.993,892,400——
2012-08-17$42.42$145.264,521,500——
2012-08-16$42.75$146.393,271,500——
2012-08-15$42.98$147.185,168,600——
2012-08-14$42.73$146.323,274,600——
2012-08-13$42.81$146.603,928,300——
2012-08-10$43.60$147.6311,829,200——
2012-08-09$42.72$144.655,164,300——
2012-08-08$42.85$145.095,464,700——
2012-08-07$42.75$144.7511,700,700——
2012-08-06$43.71$148.003,838,700——
2012-08-03$44.15$149.495,380,100——
2012-08-02$43.32$146.686,742,000——
2012-08-01$43.86$148.518,163,800——
2012-07-31$44.03$149.087,260,000——
2012-07-30$44.05$149.156,791,100——
2012-07-27$44.37$150.237,526,500——
2012-07-26$43.61$147.666,966,400——
2012-07-25$43.12$146.0012,960,200——
2012-07-24$41.98$142.1417,930,800——
2012-07-23$43.83$148.404,538,100——
2012-07-20$44.17$149.566,506,800——
2012-07-19$44.40$150.334,592,100——
2012-07-18$44.51$150.719,138,900——
2012-07-17$43.96$148.8411,535,500——
2012-07-16$43.85$148.475,779,500——
2012-07-13$43.26$146.474,580,100——
2012-07-12$42.84$145.054,075,600——
2012-07-11$42.80$144.924,062,700——
2012-07-10$42.86$145.124,142,000——
2012-07-09$42.95$145.433,113,600——
2012-07-06$42.66$144.443,244,300——
2012-07-05$42.85$145.093,760,200——
2012-07-03$43.16$146.142,294,200——
2012-07-02$42.99$145.564,709,200——
2012-06-29$42.91$145.296,136,800——
2012-06-28$42.10$142.555,075,000——
2012-06-27$41.93$141.974,267,700——
2012-06-26$41.57$140.754,070,600——
2012-06-25$41.47$140.414,376,800——
2012-06-22$42.07$142.454,331,800——
2012-06-21$41.76$141.404,243,200——
2012-06-20$42.04$142.343,412,600——
2012-06-19$42.29$143.194,149,900——
2012-06-18$42.04$142.343,686,600——
2012-06-15$41.99$142.176,396,400——
2012-06-14$41.81$141.575,375,600——
2012-06-13$41.57$140.753,553,300——
2012-06-12$41.64$140.994,674,100——
2012-06-11$41.49$140.485,598,900——
2012-06-08$41.53$140.627,114,100——
2012-06-07$41.27$139.747,191,400——
2012-06-06$41.01$138.8610,635,500——
2012-06-05$40.62$137.545,447,800——
2012-06-04$40.15$135.946,544,300——
2012-06-01$40.16$135.986,387,700——
2012-05-31$40.95$138.656,573,800——
2012-05-30$40.99$138.794,578,900——
2012-05-29$41.30$139.844,191,100——
2012-05-25$41.11$139.194,076,000——
2012-05-24$41.16$139.365,630,300——
2012-05-23$40.67$137.717,941,300——
2012-05-22$41.00$138.829,236,300——
2012-05-21$40.63$137.574,955,700——
2012-05-18$40.44$136.938,350,600——
2012-05-17$40.53$137.235,824,200——
2012-05-16$40.75$137.984,080,800——
2012-05-15$40.58$137.405,660,500——
2012-05-14$40.93$138.596,009,900——
2012-05-11$41.26$139.705,000,000——
2012-05-10$41.75$139.706,195,200——
2012-05-09$41.30$138.206,102,700——
2012-05-08$41.62$139.277,069,500——
2012-05-07$41.61$139.236,084,500——
2012-05-04$41.28$138.137,203,900——
2012-05-03$41.27$138.105,050,800——
2012-05-02$41.48$138.804,856,600——
2012-05-01$41.24$138.006,352,200——
2012-04-30$41.39$138.5023,371,700——
2012-04-27$41.30$138.2020,040,500——
2012-04-26$40.88$136.794,763,200——
2012-04-25$40.80$136.528,205,700——
2012-04-24$39.96$133.714,844,700——
2012-04-23$39.81$133.214,348,800——
2012-04-20$39.91$133.557,548,300——
2012-04-19$39.75$133.014,995,300——
2012-04-18$39.70$132.846,856,700——
2012-04-17$40.06$134.054,826,200——
2012-04-16$39.60$132.5110,405,800——
2012-04-13$39.18$131.105,438,100——
2012-04-12$39.58$132.446,299,800——
2012-04-11$39.47$132.075,141,900——
2012-04-10$39.42$131.916,691,900——
2012-04-09$39.72$132.917,599,800——
2012-04-05$40.48$135.454,379,400——
2012-04-04$40.33$134.954,175,400——
2012-04-03$40.32$134.923,340,400——
2012-04-02$40.48$135.455,233,900——
2012-03-30$40.27$134.754,784,300——
2012-03-29$39.96$133.715,311,500——
2012-03-28$40.31$134.884,874,800——
2012-03-27$40.26$134.724,183,400——
2012-03-26$40.27$134.755,361,100——
2012-03-23$39.87$133.415,203,400——
2012-03-22$39.81$133.213,949,400——
2012-03-21$39.95$133.684,671,700——
2012-03-20$40.02$133.914,442,500——
2012-03-19$40.32$134.924,278,300——
2012-03-16$40.20$134.529,659,000——
2012-03-15$40.28$134.783,802,400——
2012-03-14$40.26$134.724,644,300——
2012-03-13$40.17$134.424,835,700——
2012-03-12$39.80$133.184,713,200——
2012-03-09$39.56$132.374,906,800——
2012-03-08$39.19$131.144,478,000——
2012-03-07$38.86$130.034,043,200——
2012-03-06$38.64$129.305,938,400——
2012-03-05$39.13$130.944,875,800——
2012-03-02$39.48$132.115,231,700——
2012-03-01$39.35$131.674,590,100——
2012-02-29$39.24$131.304,272,500——
2012-02-28$39.40$131.846,218,400——
2012-02-27$39.18$131.105,097,000——
2012-02-24$39.05$130.6711,409,900——
2012-02-23$38.79$129.803,696,800——
2012-02-22$38.82$129.904,360,400——
2012-02-21$38.75$129.666,858,500——
2012-02-17$39.26$131.377,182,600——
2012-02-16$38.72$129.563,825,300——
2012-02-15$38.57$129.064,462,100——
2012-02-14$38.49$128.795,989,700——
2012-02-13$38.85$130.004,656,400——
2012-02-10$39.31$129.906,938,600——
2012-02-09$39.52$130.5931,139,800——
2012-02-08$39.78$131.457,530,400——
2012-02-07$39.50$130.535,838,600——
2012-02-06$39.65$131.027,081,300——
2012-02-03$39.51$130.565,911,000——
2012-02-02$39.60$130.866,862,800——
2012-02-01$39.80$131.527,765,400——
2012-01-31$39.74$131.3213,418,400——
2012-01-30$39.25$129.7026,016,300——
2012-01-27$39.20$129.546,763,100——
2012-01-26$39.44$130.338,690,300——
2012-01-25$39.89$131.825,893,300——
2012-01-24$39.61$130.895,868,400——
2012-01-23$39.40$130.209,629,000——
2012-01-20$39.81$131.558,713,700——
2012-01-19$40.17$132.747,180,500——
2012-01-18$40.18$132.775,173,700——
2012-01-17$40.03$132.285,899,600——
2012-01-13$39.94$131.984,420,100——
2012-01-12$40.18$132.774,299,500——
2012-01-11$39.98$132.115,085,900——
2012-01-10$40.33$133.276,838,800——
2012-01-09$39.81$131.5512,353,900——
2012-01-06$39.88$131.786,329,600——
2012-01-05$40.30$133.1714,691,100——
2012-01-04$40.71$134.5210,240,800——
2012-01-03$41.80$138.136,905,200——