ELI LILLY & Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1,281.76	1,321.21	1,275.10	1,306.69	1,306.69	2,654,387
2026-10-21	1,266.91	1,279.28	1,261.08	1,270.75	1,270.75	1,875,800
2026-10-20	1,263.50	1,311.75	1,260.17	1,283.66	1,283.66	2,966,500
2026-10-19	1,243.39	1,259.75	1,239.10	1,240.34	1,240.34	1,959,500
2026-10-16	1,256.00	1,274.56	1,251.25	1,257.03	1,257.03	2,412,800
2026-10-15	1,235.04	1,275.88	1,230.66	1,251.61	1,251.61	3,752,100
2026-10-14	1,177.87	1,216.71	1,174.24	1,208.74	1,208.74	3,162,600
2026-10-13	1,190.70	1,193.30	1,158.41	1,166.51	1,166.51	1,843,200
2026-10-12	1,181.24	1,188.70	1,172.81	1,182.62	1,182.62	1,252,000
2026-10-09	1,153.56	1,179.82	1,151.67	1,179.27	1,179.27	1,392,100
2026-10-08	1,183.50	1,186.09	1,131.21	1,169.60	1,169.60	3,090,500
2026-10-07	1,173.62	1,206.63	1,166.00	1,188.72	1,188.72	2,303,500
2026-10-06	1,147.15	1,177.07	1,139.98	1,157.49	1,157.49	2,131,000
2026-10-05	1,150.76	1,165.73	1,139.50	1,143.12	1,143.12	1,976,600
2026-10-02	1,153.82	1,164.92	1,136.66	1,142.85	1,142.85	2,052,300
2026-10-01	1,155.00	1,158.72	1,139.85	1,149.85	1,149.85	2,172,500
2026-09-30	1,186.49	1,215.00	1,155.27	1,157.08	1,157.08	3,407,700
2026-09-29	1,186.05	1,192.94	1,168.47	1,184.63	1,184.63	1,658,100
2026-09-28	1,180.30	1,194.09	1,172.56	1,184.78	1,184.78	1,971,200
2026-09-25	1,185.32	1,190.00	1,160.84	1,183.46	1,183.46	1,923,200
2026-09-24	1,156.67	1,197.79	1,151.00	1,181.89	1,181.89	2,417,700
2026-09-23	1,174.71	1,188.88	1,145.98	1,150.99	1,150.99	2,154,100
2026-09-22	1,146.15	1,180.53	1,139.26	1,170.14	1,170.14	2,453,100

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
1997-10-16	2:1
1995-12-21	2:1

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