5 DAY PERFORMANCE
-3.84%
1 MONTH PERFORMANCE
-5.19%
3 MONTH PERFORMANCE
+25.80%
6 MONTH PERFORMANCE
+34.14%
YEAR-TO-DATE PERFORMANCE
-4.77%
1 YEAR PERFORMANCE
+27.28%
Eli Lilly and Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $1,029.11 | $1,023.80 (-0.52%) | $1,029.69 | $1,004.14 | 3.30 M | $918.25 B |
| 01/27/2026 | $1,064.11 | $1,039.51 (-2.31%) | $1,073.39 | $1,034.81 | 2.59 M | $932.34 B |
| 01/26/2026 | $1,062.21 | $1,062.75 (0.05%) | $1,067.08 | $1,043.32 | 2.24 M | $953.18 B |
| 01/23/2026 | $1,083.73 | $1,064.29 (-1.79%) | $1,084.32 | $1,063.02 | 2.59 M | $954.56 B |
| 01/22/2026 | $1,078.52 | $1,087.38 (0.82%) | $1,095.48 | $1,071.74 | 2.48 M | $975.27 B |
| 01/21/2026 | $1,043.86 | $1,078.52 (3.32%) | $1,081.33 | $1,042.02 | 3.69 M | $967.32 B |
| 01/20/2026 | $1,028.15 | $1,041.29 (1.28%) | $1,045.85 | $1,015.96 | 2.48 M | $933.93 B |
| 01/16/2026 | $1,024.43 | $1,038.40 (1.36%) | $1,049.94 | $1,018.00 | 3.83 M | $931.34 B |
| 01/15/2026 | $1,062.56 | $1,032.97 (-2.78%) | $1,067.65 | $1,012.57 | 4.18 M | $926.47 B |
| 01/14/2026 | $1,081.75 | $1,073.29 (-0.78%) | $1,084.00 | $1,061.12 | 1.91 M | $962.63 B |
| 01/13/2026 | $1,083.00 | $1,077.19 (-0.54%) | $1,090.22 | $1,069.09 | 2.19 M | $966.13 B |
| 01/12/2026 | $1,058.00 | $1,081.00 (2.17%) | $1,083.36 | $1,058.00 | 2.38 M | $969.55 B |
| 01/09/2026 | $1,086.83 | $1,063.56 (-2.14%) | $1,104.52 | $1,063.03 | 2.56 M | $953.91 B |
| 01/08/2026 | $1,113.69 | $1,085.19 (-2.56%) | $1,133.95 | $1,070.15 | 3.16 M | $973.31 B |
| 01/07/2026 | $1,077.00 | $1,108.09 (2.89%) | $1,117.66 | $1,075.96 | 4.65 M | $993.85 B |
| 01/06/2026 | $1,044.11 | $1,064.04 (1.91%) | $1,070.83 | $1,039.93 | 2.69 M | $954.34 B |
| 01/05/2026 | $1,069.23 | $1,041.51 (-2.59%) | $1,085.38 | $1,033.38 | 4.08 M | $934.13 B |
| 01/02/2026 | $1,076.40 | $1,080.36 (0.37%) | $1,080.66 | $1,052.08 | 2.47 M | $968.97 B |
| 12/31/2025 | $1,079.76 | $1,074.68 (-0.47%) | $1,083.50 | $1,074.43 | 1.65 M | $963.88 B |
| 12/30/2025 | $1,078.96 | $1,079.75 (0.07%) | $1,082.37 | $1,072.07 | 1.25 M | $968.43 B |
| 12/29/2025 | $1,077.95 | $1,079.45 (0.14%) | $1,085.50 | $1,074.38 | 1.65 M | $968.16 B |
| 12/26/2025 | $1,076.98 | $1,077.75 (0.07%) | $1,081.39 | $1,068.30 | 1.01 M | $966.63 B |
| 12/24/2025 | $1,074.64 | $1,076.98 (0.22%) | $1,085.73 | $1,072.71 | 932.80 K | $965.94 B |
| 12/23/2025 | $1,063.50 | $1,071.64 (0.77%) | $1,088.48 | $1,063.50 | 2.11 M | $961.15 B |
| 12/22/2025 | $1,076.72 | $1,076.48 (-0.02%) | $1,083.48 | $1,063.00 | 2.63 M | $965.49 B |
| 12/19/2025 | $1,059.01 | $1,071.44 (1.17%) | $1,075.38 | $1,059.01 | 5.83 M | $960.97 B |
| 12/18/2025 | $1,041.80 | $1,056.88 (1.45%) | $1,079.26 | $1,039.54 | 3.85 M | $947.92 B |
| 12/17/2025 | $1,064.30 | $1,041.79 (-2.12%) | $1,064.30 | $1,036.41 | 3.73 M | $934.38 B |
| 12/16/2025 | $1,063.50 | $1,054.29 (-0.87%) | $1,068.25 | $1,036.23 | 4.02 M | $945.59 B |
| 12/15/2025 | $1,032.55 | $1,062.19 (2.87%) | $1,065.00 | $1,032.55 | 4.65 M | $952.68 B |
| 12/12/2025 | $1,008.76 | $1,027.51 (1.86%) | $1,028.90 | $1,003.50 | 3.28 M | $921.57 B |
| 12/11/2025 | $1,008.15 | $1,009.38 (0.12%) | $1,031.56 | $987.00 | 4.52 M | $905.31 B |
| 12/10/2025 | $985.00 | $993.64 (0.88%) | $1,003.00 | $977.12 | 2.97 M | $891.20 B |
| 12/09/2025 | $1,002.84 | $982.22 (-2.06%) | $1,012.00 | $979.18 | 2.57 M | $880.95 B |
| 12/08/2025 | $1,010.74 | $997.59 (-1.3%) | $1,014.20 | $988.88 | 3.09 M | $894.74 B |
| 12/05/2025 | $1,023.84 | $1,010.31 (-1.32%) | $1,027.39 | $1,004.00 | 2.50 M | $906.15 B |
| 12/04/2025 | $1,032.63 | $1,014.49 (-1.76%) | $1,032.63 | $1,007.18 | 3.85 M | $909.90 B |
| 12/03/2025 | $1,046.39 | $1,033.56 (-1.23%) | $1,051.48 | $1,022.32 | 3.45 M | $927.00 B |
| 12/02/2025 | $1,052.57 | $1,046.12 (-0.61%) | $1,068.18 | $1,040.36 | 3.28 M | $938.27 B |
| 12/01/2025 | $1,074.38 | $1,057.89 (-1.53%) | $1,084.15 | $1,055.00 | 3.07 M | $948.82 B |
| 11/28/2025 | $1,096.72 | $1,075.47 (-1.94%) | $1,099.05 | $1,067.69 | 2.73 M | $964.59 B |
| 11/26/2025 | $1,102.00 | $1,104.34 (0.21%) | $1,111.99 | $1,098.10 | 3.09 M | $990.48 B |
| 11/25/2025 | $1,075.83 | $1,109.94 (3.17%) | $1,111.11 | $1,073.25 | 4.18 M | $995.51 B |
| 11/24/2025 | $1,056.77 | $1,070.16 (1.27%) | $1,075.72 | $1,049.38 | 5.50 M | $959.83 B |
| 11/21/2025 | $1,041.00 | $1,059.70 (1.8%) | $1,066.65 | $1,038.00 | 4.27 M | $950.44 B |
| 11/20/2025 | $1,045.50 | $1,043.29 (-0.21%) | $1,057.00 | $1,038.25 | 3.14 M | $935.73 B |
| 11/19/2025 | $1,029.64 | $1,049.60 (1.94%) | $1,055.59 | $1,026.25 | 3.57 M | $941.39 B |
| 11/18/2025 | $1,014.01 | $1,030.05 (1.58%) | $1,040.72 | $1,014.01 | 3.43 M | $923.85 B |
| 11/17/2025 | $1,003.72 | $1,021.70 (1.79%) | $1,032.14 | $998.30 | 4.72 M | $916.36 B |
| 11/14/2025 | $1,009.00 | $1,025.28 (1.61%) | $1,033.62 | $1,007.79 | 3.86 M | $919.57 B |
| 11/13/2025 | $1,010.09 | $1,022.87 (1.27%) | $1,032.95 | $1,010.09 | 4.15 M | $917.41 B |
| 11/12/2025 | $993.12 | $1,017.78 (2.48%) | $1,022.42 | $990.10 | 5.19 M | $912.85 B |
| 11/11/2025 | $966.55 | $988.62 (2.28%) | $999.95 | $965.29 | 4.17 M | $886.69 B |
| 11/10/2025 | $939.74 | $966.64 (2.86%) | $981.99 | $938.41 | 5.70 M | $866.98 B |
| 11/07/2025 | $931.17 | $924.37 (-0.73%) | $932.00 | $900.90 | 4.37 M | $829.07 B |
| 11/06/2025 | $928.00 | $937.44 (1.02%) | $949.90 | $916.26 | 6.42 M | $840.79 B |
| 11/05/2025 | $911.00 | $925.81 (1.63%) | $955.46 | $907.86 | 7.27 M | $830.36 B |
| 11/04/2025 | $891.41 | $906.86 (1.73%) | $915.22 | $883.64 | 5.91 M | $813.36 B |
| 11/03/2025 | $866.53 | $896.53 (3.46%) | $901.34 | $862.62 | 5.40 M | $804.10 B |
| 10/31/2025 | $839.16 | $862.86 (2.82%) | $869.91 | $834.19 | 5.02 M | $773.90 B |
| 10/30/2025 | $837.50 | $844.50 (0.84%) | $853.00 | $812.25 | 6.04 M | $757.43 B |
| 10/29/2025 | $827.31 | $813.53 (-1.67%) | $830.29 | $809.63 | 3.59 M | $730.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
