Eli Lilly and Company historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1,141.00	1,175.80	1,137.00	1,174.60	1,174.60	1,247
2026-10-21	1,138.40	1,142.40	1,123.60	1,128.40	1,128.40	1,646
2026-10-20	1,111.20	1,165.40	1,110.40	1,155.00	1,155.00	1,800
2026-10-19	1,118.20	1,122.60	1,106.60	1,111.60	1,111.60	1,380
2026-10-16	1,117.80	1,131.20	1,114.20	1,123.40	1,123.40	1,336
2026-10-15	1,089.80	1,137.80	1,086.80	1,133.40	1,133.40	2,587
2026-10-14	1,044.60	1,091.60	1,041.80	1,088.20	1,088.20	1,518
2026-10-13	1,069.80	1,070.00	1,047.40	1,047.60	1,047.60	894
2026-10-12	1,054.00	1,067.40	1,050.00	1,056.00	1,056.00	3,661
2026-10-09	1,038.20	1,048.00	1,030.40	1,044.80	1,044.80	1,439
2026-10-08	1,065.60	1,068.40	1,010.80	1,020.00	1,020.00	1,089
2026-10-07	1,034.20	1,075.80	1,033.20	1,075.80	1,075.80	1,235
2026-10-06	1,021.80	1,039.80	1,015.00	1,032.20	1,032.20	1,029
2026-10-05	1,022.20	1,038.80	1,018.00	1,026.80	1,026.80	710
2026-10-02	1,023.20	1,030.00	1,015.00	1,017.40	1,017.40	902
2026-10-01	1,025.60	1,029.80	1,012.00	1,023.20	1,023.20	1,831
2026-09-30	1,044.60	1,066.20	1,037.80	1,047.20	1,047.20	1,412
2026-09-29	1,047.60	1,050.00	1,031.40	1,037.00	1,037.00	1,506
2026-09-28	1,044.20	1,048.60	1,033.80	1,043.00	1,043.00	1,129
2026-09-25	1,041.20	1,046.00	1,019.00	1,021.60	1,021.60	1,409
2026-09-24	1,011.80	1,051.40	1,008.60	1,045.00	1,045.00	1,399
2026-09-23	1,025.80	1,040.00	1,014.80	1,016.60	1,016.60	931
2026-09-22	1,016.40	1,031.40	995.40	1,029.40	1,029.40	1,964

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.