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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$168.84$724.221,643,600——
2020-12-30$167.01$716.371,413,300——
2020-12-29$166.58$714.521,712,000——
2020-12-28$166.50$714.181,482,000——
2020-12-24$166.66$714.87627,200——
2020-12-23$165.48$709.801,697,300——
2020-12-22$166.72$715.122,447,900——
2020-12-21$168.78$723.963,655,900——
2020-12-18$171.40$735.207,356,400——
2020-12-17$172.63$740.473,521,100——
2020-12-16$172.05$737.996,009,900——
2020-12-15$167.43$718.176,974,300——
2020-12-14$157.91$677.334,390,100——
2020-12-11$160.04$686.473,441,900——
2020-12-10$161.00$690.596,430,600——
2020-12-09$158.00$677.728,364,400——
2020-12-08$149.30$640.402,754,400——
2020-12-07$147.42$632.342,637,200——
2020-12-04$148.45$636.763,058,600——
2020-12-03$144.11$618.144,059,600——
2020-12-02$145.16$622.643,757,400——
2020-12-01$145.56$624.363,954,400——
2020-11-30$145.65$624.755,842,200——
2020-11-27$147.44$632.421,754,000——
2020-11-25$144.75$620.893,223,700——
2020-11-24$144.90$621.534,127,000——
2020-11-23$143.38$615.013,794,200——
2020-11-20$145.49$624.065,063,800——
2020-11-19$143.41$615.144,626,100——
2020-11-18$140.17$601.242,795,100——
2020-11-17$141.20$605.663,619,200——
2020-11-16$140.59$603.044,957,600——
2020-11-13$142.38$610.722,142,700——
2020-11-12$141.03$604.933,463,400——
2020-11-11$144.76$617.753,046,800——
2020-11-10$146.56$625.445,377,000——
2020-11-09$142.33$607.385,493,800——
2020-11-06$142.74$609.136,229,800——
2020-11-05$145.52$621.005,731,000——
2020-11-04$148.59$634.1012,211,700——
2020-11-03$130.98$558.953,628,400——
2020-11-02$131.63$561.723,449,500——
2020-10-30$130.46$556.734,335,300——
2020-10-29$132.55$565.654,099,900——
2020-10-28$131.31$560.366,188,000——
2020-10-27$131.90$562.8711,374,600——
2020-10-26$141.70$604.702,947,100——
2020-10-23$142.38$607.602,427,200——
2020-10-22$141.65$604.483,056,600——
2020-10-21$141.31$603.031,983,700——
2020-10-20$143.59$612.762,188,700——
2020-10-19$142.80$609.393,158,900——
2020-10-16$146.12$623.562,918,900——
2020-10-15$146.78$626.373,785,900——
2020-10-14$148.46$633.542,710,200——
2020-10-13$150.08$640.465,963,900——
2020-10-12$154.49$659.283,242,700——
2020-10-09$156.88$669.484,590,600——
2020-10-08$153.50$655.054,686,100——
2020-10-07$148.96$635.684,602,800——
2020-10-06$144.13$615.072,409,200——
2020-10-05$146.63$625.732,790,600——
2020-10-02$145.21$619.673,880,000——
2020-10-01$144.29$615.753,809,200——
2020-09-30$148.02$631.675,083,900——
2020-09-29$146.26$624.163,308,300——
2020-09-28$148.10$632.012,427,100——
2020-09-25$150.26$641.232,440,600——
2020-09-24$148.81$635.043,424,200——
2020-09-23$149.81$639.303,545,700——
2020-09-22$149.86$639.522,926,400——
2020-09-21$151.18$645.153,501,600——
2020-09-18$154.17$657.9113,209,800——
2020-09-17$152.47$650.663,620,700——
2020-09-16$150.96$644.213,618,800——
2020-09-15$150.08$640.462,923,500——
2020-09-14$149.00$635.853,072,500——
2020-09-11$148.09$631.963,001,400——
2020-09-10$146.22$623.983,961,300——
2020-09-09$151.97$648.522,328,500——
2020-09-08$149.31$637.174,351,200——
2020-09-04$150.91$644.004,361,800——
2020-09-03$149.02$635.934,226,100——
2020-09-02$149.55$638.202,406,800——
2020-09-01$147.30$628.592,358,700——
2020-08-31$148.39$633.244,430,700——
2020-08-28$147.34$628.762,102,600——
2020-08-27$148.97$635.723,146,100——
2020-08-26$149.26$636.963,029,700——
2020-08-25$149.68$638.752,216,100——
2020-08-24$149.52$638.072,268,400——
2020-08-21$149.26$636.963,112,000——
2020-08-20$151.34$645.831,830,200——
2020-08-19$152.29$649.891,938,800——
2020-08-18$153.11$653.391,959,700——
2020-08-17$151.53$646.642,704,700——
2020-08-14$150.09$640.501,538,000——
2020-08-13$150.46$642.082,077,700——
2020-08-12$152.55$647.842,430,400——
2020-08-11$150.63$639.692,103,400——
2020-08-10$153.00$649.751,745,200——
2020-08-07$152.93$649.452,017,100——
2020-08-06$152.88$649.242,176,200——
2020-08-05$154.34$655.442,386,400——
2020-08-04$154.85$657.613,260,000——
2020-08-03$152.84$649.073,615,000——
2020-07-31$150.29$638.245,342,700——
2020-07-30$153.00$649.756,638,100——
2020-07-29$161.75$686.913,108,900——
2020-07-28$162.65$690.733,483,100——
2020-07-27$160.50$681.602,709,700——
2020-07-24$159.54$677.522,247,900——
2020-07-23$161.52$685.932,408,800——
2020-07-22$164.84$700.031,686,500——
2020-07-21$165.30$701.991,540,700——
2020-07-20$167.04$709.371,806,200——
2020-07-17$165.96$704.792,935,800——
2020-07-16$165.00$700.711,486,800——
2020-07-15$165.45$702.622,346,200——
2020-07-14$163.88$695.962,642,900——
2020-07-13$162.08$688.313,455,600——
2020-07-10$163.36$693.752,245,100——
2020-07-09$166.45$706.872,955,200——
2020-07-08$169.13$718.252,781,800——
2020-07-07$166.75$708.143,273,300——
2020-07-06$166.89$708.742,760,100——
2020-07-02$163.87$695.911,960,200——
2020-07-01$163.30$693.492,065,100——
2020-06-30$164.18$697.233,296,300——
2020-06-29$162.72$691.032,640,300——
2020-06-26$162.83$691.505,290,400——
2020-06-25$162.86$691.623,735,400——
2020-06-24$157.03$666.873,096,000——
2020-06-23$159.34$676.672,771,500——
2020-06-22$160.45$681.392,647,300——
2020-06-19$159.94$679.226,004,900——
2020-06-18$161.07$684.023,631,600——
2020-06-17$159.97$679.354,711,200——
2020-06-16$163.71$695.2315,029,300——
2020-06-15$141.52$601.003,709,900——
2020-06-12$143.54$609.583,973,200——
2020-06-11$144.08$611.874,547,400——
2020-06-10$151.00$641.264,940,200——
2020-06-09$149.13$633.324,302,100——
2020-06-08$149.21$633.664,076,400——
2020-06-05$149.21$633.664,578,800——
2020-06-04$150.71$640.033,328,700——
2020-06-03$152.53$647.753,190,300——
2020-06-02$153.86$653.403,269,400——
2020-06-01$152.45$647.415,233,800——
2020-05-29$152.95$649.549,466,300——
2020-05-28$150.65$639.773,982,700——
2020-05-27$145.70$618.755,376,100——
2020-05-26$147.96$628.355,013,400——
2020-05-22$151.16$641.942,355,000——
2020-05-21$152.28$646.693,049,800——
2020-05-20$153.13$650.303,780,800——
2020-05-19$156.70$665.462,339,400——
2020-05-18$157.96$670.812,703,700——
2020-05-15$159.23$676.212,824,500——
2020-05-14$158.38$672.602,393,900——
2020-05-13$157.93$667.542,650,000——
2020-05-12$157.72$666.662,329,400——
2020-05-11$158.55$670.173,196,200——
2020-05-08$153.51$648.861,966,600——
2020-05-07$152.97$646.582,330,600——
2020-05-06$156.68$662.261,964,800——
2020-05-05$157.89$667.382,862,600——
2020-05-04$153.28$647.892,228,500——
2020-05-01$153.63$649.372,576,400——
2020-04-30$154.64$653.644,175,800——
2020-04-29$155.16$655.843,240,700——
2020-04-28$157.30$664.883,270,200——
2020-04-27$161.29$681.753,210,300——
2020-04-24$162.93$688.684,414,000——
2020-04-23$159.93$676.005,692,900——
2020-04-22$156.71$662.393,278,000——
2020-04-21$152.67$645.314,270,200——
2020-04-20$157.79$666.952,562,200——
2020-04-17$157.29$664.843,709,900——
2020-04-16$154.73$654.023,512,900——
2020-04-15$151.18$639.013,614,400——
2020-04-14$151.11$638.723,809,600——
2020-04-13$144.42$610.442,289,000——
2020-04-09$145.73$615.984,415,300——
2020-04-08$146.22$618.054,006,600——
2020-04-07$141.88$599.703,900,600——
2020-04-06$141.61$598.564,159,900——
2020-04-03$139.66$590.324,013,200——
2020-04-02$142.18$600.974,725,000——
2020-04-01$136.42$576.623,297,900——
2020-03-31$138.72$586.357,560,100——
2020-03-30$138.44$585.165,057,400——
2020-03-27$134.11$566.864,717,400——
2020-03-26$134.35$567.886,723,600——
2020-03-25$121.94$515.426,472,100——
2020-03-24$122.89$519.446,827,300——
2020-03-23$119.05$503.207,299,300——
2020-03-20$122.40$517.369,113,500——
2020-03-19$133.09$562.556,554,800——
2020-03-18$143.09$604.826,734,600——
2020-03-17$143.20$605.288,909,200——
2020-03-16$129.38$546.876,619,700——
2020-03-13$139.37$589.096,841,700——
2020-03-12$126.02$532.677,836,300——
2020-03-11$140.02$591.847,211,800——
2020-03-10$141.19$596.795,961,200——
2020-03-09$135.72$573.675,351,300——
2020-03-06$141.46$597.938,010,700——
2020-03-05$140.15$592.396,882,100——
2020-03-04$140.38$593.365,301,900——
2020-03-03$130.31$550.806,936,600——
2020-03-02$132.84$561.497,355,700——
2020-02-28$126.13$533.137,898,300——
2020-02-27$129.19$546.074,292,800——
2020-02-26$133.53$564.414,659,000——
2020-02-25$135.41$572.363,401,600——
2020-02-24$138.15$583.944,727,400——
2020-02-21$142.04$600.382,900,900——
2020-02-20$142.00$600.213,417,000——
2020-02-19$140.83$595.273,082,800——
2020-02-18$141.01$596.032,858,200——
2020-02-14$141.12$596.492,273,700——
2020-02-13$141.80$599.373,455,500——
2020-02-12$143.51$603.473,953,200——
2020-02-11$144.25$606.582,976,400——
2020-02-10$145.51$611.884,892,100——
2020-02-07$146.41$615.662,670,400——
2020-02-06$147.30$619.403,285,000——
2020-02-05$147.35$619.614,060,900——
2020-02-04$143.44$603.173,177,500——
2020-02-03$141.00$592.915,137,800——
2020-01-31$139.64$587.193,913,500——
2020-01-30$142.67$599.935,243,400——
2020-01-29$139.92$588.372,815,500——
2020-01-28$139.26$585.592,649,100——
2020-01-27$138.31$581.602,826,400——
2020-01-24$139.07$584.803,183,300——
2020-01-23$141.21$593.793,138,700——
2020-01-22$141.56$595.272,742,100——
2020-01-21$140.91$592.534,849,500——
2020-01-17$139.58$586.945,393,200——
2020-01-16$141.43$594.723,794,800——
2020-01-15$141.11$593.373,676,500——
2020-01-14$140.65$591.444,685,200——
2020-01-13$138.94$584.255,117,100——
2020-01-10$138.00$580.304,177,600——
2020-01-09$135.92$571.554,522,800——
2020-01-08$133.71$562.265,188,600——
2020-01-07$132.51$557.212,448,300——
2020-01-06$132.26$556.162,102,900——
2020-01-03$131.77$554.101,963,500——
2020-01-02$132.21$555.952,204,200——