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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$131.43$552.671,549,800——
2019-12-30$131.30$552.121,856,200——
2019-12-27$131.52$553.052,161,300——
2019-12-26$131.14$551.451,272,000——
2019-12-24$131.11$551.321,215,800——
2019-12-23$131.15$551.492,473,400——
2019-12-20$132.43$556.879,229,900——
2019-12-19$130.85$550.234,423,400——
2019-12-18$129.48$544.478,173,000——
2019-12-17$125.33$527.026,718,800——
2019-12-16$122.85$516.593,468,400——
2019-12-13$121.53$511.043,343,900——
2019-12-12$121.70$511.752,959,400——
2019-12-11$120.78$507.883,438,100——
2019-12-10$120.65$507.343,592,600——
2019-12-09$120.24$505.612,335,100——
2019-12-06$119.64$503.092,462,800——
2019-12-05$119.77$503.643,003,200——
2019-12-04$118.67$499.012,597,000——
2019-12-03$117.61$494.552,786,000——
2019-12-02$116.74$490.902,199,700——
2019-11-29$117.35$493.461,243,900——
2019-11-27$117.44$493.841,798,200——
2019-11-26$117.09$492.374,704,900——
2019-11-25$117.47$493.972,939,300——
2019-11-22$116.20$488.633,120,100——
2019-11-21$114.75$482.532,909,500——
2019-11-20$114.61$481.943,638,200——
2019-11-19$115.10$484.003,781,600——
2019-11-18$114.07$479.673,361,600——
2019-11-15$113.19$475.974,857,400——
2019-11-14$111.39$468.402,627,100——
2019-11-13$112.79$471.573,250,600——
2019-11-12$113.17$473.162,273,200——
2019-11-11$112.80$471.621,770,200——
2019-11-08$113.53$474.672,224,100——
2019-11-07$112.77$471.493,076,200——
2019-11-06$113.82$475.883,973,700——
2019-11-05$111.25$465.143,357,300——
2019-11-04$113.11$472.913,002,100——
2019-11-01$112.51$470.402,629,100——
2019-10-31$113.95$476.424,124,400——
2019-10-30$112.72$471.282,424,700——
2019-10-29$111.67$466.892,987,800——
2019-10-28$112.99$472.414,168,500——
2019-10-25$110.20$460.754,234,600——
2019-10-24$107.84$450.883,304,500——
2019-10-23$107.40$449.049,047,500——
2019-10-22$109.84$459.245,708,500——
2019-10-21$107.91$451.173,944,900——
2019-10-18$108.64$454.222,207,100——
2019-10-17$108.46$453.472,018,900——
2019-10-16$107.95$451.342,314,600——
2019-10-15$109.70$458.661,760,000——
2019-10-14$107.90$451.131,341,300——
2019-10-11$108.36$453.052,554,900——
2019-10-10$106.92$447.032,736,900——
2019-10-09$107.30$448.621,636,600——
2019-10-08$107.19$448.162,802,500——
2019-10-07$107.83$450.841,460,800——
2019-10-04$108.20$452.382,865,300——
2019-10-03$107.29$448.582,735,000——
2019-10-02$107.00$447.374,483,900——
2019-10-01$110.96$463.922,203,400——
2019-09-30$111.83$467.562,516,600——
2019-09-27$112.37$469.821,906,300——
2019-09-26$111.82$467.522,266,400——
2019-09-25$111.39$465.723,093,400——
2019-09-24$113.25$473.503,480,200——
2019-09-23$114.18$477.392,611,300——
2019-09-20$116.16$485.667,517,700——
2019-09-19$114.35$478.103,929,800——
2019-09-18$112.72$471.283,132,500——
2019-09-17$111.12$464.592,438,100——
2019-09-16$110.13$460.451,728,900——
2019-09-13$110.89$463.632,842,600——
2019-09-12$111.47$466.063,578,500——
2019-09-11$111.69$466.983,404,100——
2019-09-10$111.10$464.516,589,500——
2019-09-09$111.07$464.384,982,300——
2019-09-06$114.05$476.842,904,700——
2019-09-05$114.60$479.144,045,900——
2019-09-04$113.25$473.503,756,400——
2019-09-03$113.96$476.473,710,300——
2019-08-30$112.97$472.332,870,700——
2019-08-29$112.25$469.322,708,600——
2019-08-28$110.97$463.971,744,400——
2019-08-27$110.73$462.962,945,200——
2019-08-26$111.78$467.352,565,500——
2019-08-23$109.51$457.863,870,100——
2019-08-22$111.61$466.641,840,200——
2019-08-21$111.46$466.012,207,300——
2019-08-20$111.01$464.132,074,800——
2019-08-19$112.53$470.492,903,500——
2019-08-16$110.52$462.083,497,600——
2019-08-15$110.23$460.873,939,900——
2019-08-14$110.29$461.124,937,900——
2019-08-13$115.70$481.045,247,200——
2019-08-12$113.60$472.312,318,400——
2019-08-09$113.77$473.022,788,100——
2019-08-08$113.97$473.854,815,900——
2019-08-07$111.12$462.004,231,700——
2019-08-06$111.40$463.175,490,000——
2019-08-05$108.71$451.984,765,800——
2019-08-02$112.42$467.414,477,700——
2019-08-01$110.51$459.473,679,000——
2019-07-31$108.95$452.985,535,700——
2019-07-30$108.69$451.904,664,200——
2019-07-29$108.72$452.023,192,500——
2019-07-26$108.27$450.153,470,700——
2019-07-25$107.82$448.284,596,700——
2019-07-24$108.52$451.193,762,700——
2019-07-23$108.22$449.945,098,200——
2019-07-22$107.27$445.992,894,400——
2019-07-19$106.79$444.004,820,600——
2019-07-18$108.34$450.443,232,900——
2019-07-17$107.09$445.253,507,300——
2019-07-16$108.82$452.442,206,500——
2019-07-15$108.47$450.984,405,200——
2019-07-12$108.29$450.247,211,100——
2019-07-11$109.82$456.606,589,600——
2019-07-10$114.53$476.183,339,100——
2019-07-09$113.08$470.152,717,700——
2019-07-08$111.52$463.672,998,700——
2019-07-05$112.82$469.072,444,000——
2019-07-03$114.42$475.723,707,700——
2019-07-02$114.20$474.812,343,400——
2019-07-01$112.74$468.743,236,400——
2019-06-28$110.79$460.638,958,700——
2019-06-27$111.47$463.463,615,900——
2019-06-26$111.34$462.924,677,500——
2019-06-25$115.36$479.632,110,100——
2019-06-24$115.63$480.752,570,500——
2019-06-21$115.49$480.174,024,600——
2019-06-20$115.56$480.462,840,100——
2019-06-19$115.23$479.093,320,600——
2019-06-18$114.65$476.682,868,700——
2019-06-17$113.40$471.483,032,300——
2019-06-14$111.74$464.583,188,100——
2019-06-13$111.82$464.918,477,300——
2019-06-12$115.24$479.133,793,800——
2019-06-11$112.21$466.535,681,200——
2019-06-10$113.93$473.698,172,400——
2019-06-07$118.35$492.062,726,300——
2019-06-06$117.50$488.533,882,800——
2019-06-05$117.02$486.534,175,800——
2019-06-04$117.56$488.783,122,700——
2019-06-03$116.77$485.494,722,000——
2019-05-31$115.94$482.046,098,400——
2019-05-30$115.90$481.882,392,800——
2019-05-29$115.49$480.175,915,800——
2019-05-28$115.76$481.295,007,200——
2019-05-24$116.79$485.582,086,400——
2019-05-23$116.81$485.663,653,500——
2019-05-22$117.98$490.523,934,200——
2019-05-21$116.58$484.702,611,100——
2019-05-20$116.23$483.253,042,800——
2019-05-17$116.01$482.333,109,800——
2019-05-16$116.73$485.333,914,100——
2019-05-15$115.62$478.033,724,400——
2019-05-14$114.94$475.223,668,400——
2019-05-13$114.37$472.864,284,600——
2019-05-10$116.22$480.513,660,500——
2019-05-09$115.80$478.775,818,900——
2019-05-08$116.25$480.632,992,600——
2019-05-07$114.94$475.225,127,200——
2019-05-06$116.65$482.295,952,100——
2019-05-03$116.91$483.365,695,500——
2019-05-02$118.46$489.774,168,800——
2019-05-01$118.18$488.615,392,100——
2019-04-30$117.04$483.907,548,300——
2019-04-29$119.60$494.494,097,200——
2019-04-26$119.87$495.603,372,500——
2019-04-25$118.23$488.823,425,000——
2019-04-24$118.00$487.874,254,100——
2019-04-23$117.49$485.765,891,500——
2019-04-22$115.47$477.417,519,700——
2019-04-18$115.20$476.299,805,800——
2019-04-17$116.50$481.6714,842,800——
2019-04-16$119.96$495.976,573,400——
2019-04-15$124.08$513.014,549,100——
2019-04-12$123.06$508.795,470,400——
2019-04-11$125.15$517.435,520,700——
2019-04-10$127.19$525.874,227,100——
2019-04-09$127.24$526.074,215,600——
2019-04-08$127.16$525.743,430,900——
2019-04-05$126.99$525.044,656,400——
2019-04-04$125.61$519.335,539,800——
2019-04-03$127.05$525.294,425,300——
2019-04-02$129.32$534.673,214,600——
2019-04-01$129.05$533.565,132,300——
2019-03-29$129.76$536.495,729,100——
2019-03-28$128.95$533.146,112,900——
2019-03-27$128.77$532.407,675,100——
2019-03-26$131.02$541.705,872,900——
2019-03-25$129.87$536.955,972,800——
2019-03-22$128.30$530.4615,332,900——
2019-03-21$128.31$530.505,704,300——
2019-03-20$128.16$529.887,520,700——
2019-03-19$126.59$523.3913,726,300——
2019-03-18$125.24$517.8016,052,200——
2019-03-15$123.94$512.4347,331,000——
2019-03-14$123.08$508.8742,768,700——
2019-03-13$124.31$513.9668,139,300——
2019-03-12$123.50$510.618,077,600——
2019-03-11$123.50$510.6161,771,200——
2019-03-08$126.70$523.8450,169,800——
2019-03-07$126.34$522.3560,615,600——
2019-03-06$126.68$523.7674,822,500——
2019-03-05$128.49$531.2453,212,600——
2019-03-04$127.46$526.9859,468,600——
2019-03-01$128.84$532.6943,290,900——
2019-02-28$126.29$522.1536,023,600——
2019-02-27$125.68$519.6232,135,600——
2019-02-26$124.67$515.4520,790,900——
2019-02-25$123.89$512.2213,682,400——
2019-02-22$124.00$512.6819,574,000——
2019-02-21$122.72$507.3820,798,700——
2019-02-20$122.66$507.1419,880,300——
2019-02-19$122.13$504.9517,861,300——
2019-02-15$122.48$506.3910,366,400——
2019-02-14$120.75$499.2417,847,000——
2019-02-13$119.65$492.0312,738,600——
2019-02-12$119.49$491.376,975,500——
2019-02-11$118.01$485.287,203,100——
2019-02-08$119.60$491.8216,195,100——
2019-02-07$117.50$483.187,935,000——
2019-02-06$119.27$490.467,421,000——
2019-02-05$120.43$495.238,832,400——
2019-02-04$120.17$494.164,518,400——
2019-02-01$120.89$497.124,171,500——
2019-01-31$119.86$492.895,746,100——
2019-01-30$116.94$480.884,362,900——
2019-01-29$115.71$475.823,767,400——
2019-01-28$115.03$473.033,590,900——
2019-01-25$114.97$472.784,599,100——
2019-01-24$114.99$472.866,946,200——
2019-01-23$118.79$488.494,012,100——
2019-01-22$117.09$481.504,377,500——
2019-01-18$116.59$479.448,887,000——
2019-01-17$119.16$490.014,401,900——
2019-01-16$116.80$480.312,920,600——
2019-01-15$117.09$481.505,097,700——
2019-01-14$114.68$471.594,404,600——
2019-01-11$116.18$477.762,648,800——
2019-01-10$115.94$476.774,282,300——
2019-01-09$117.21$481.995,820,100——
2019-01-08$116.34$478.413,428,900——
2019-01-07$115.28$474.057,749,600——
2019-01-04$114.66$471.515,795,200——
2019-01-03$111.31$457.734,203,300——
2019-01-02$114.88$472.414,247,100——