LILLY ELI & CO

Ticker: LLY CUSIP: 532457108 Class: COM

Dodge & Cox's Holding History (CIK: 0000200217)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 42,492 Value ($000) $45,665 Avg Close $955.55 Range $762.18 - $1111.99

Q3 2025

Shares 43,384 Value ($000) $33,102 Avg Close $742.24 Range $621.50 - $817.22

Q2 2025

Shares 44,957 Value ($000) $35,045 Avg Close $773.40 Range $673.24 - $897.36

Q1 2025

Shares 45,086 Value ($000) $37,237 Avg Close $826.69 Range $719.64 - $930.30

Q4 2024

Shares 44,797 Value ($000) $34,583 Avg Close $821.14 Range $706.13 - $928.52

Q3 2024

Shares 45,090 Value ($000) $39,947 Avg Close $890.31 Range $739.75 - $963.73

Q2 2024

Shares 45,978 Value ($000) $41,628 Avg Close $790.93 Range $709.60 - $905.99

Q1 2024

Shares 46,925 Value ($000) $36,506 Avg Close $702.49 Range $571.04 - $791.08

Q4 2023

Shares 54,029 Value ($000) $31,495 Avg Close $575.10 Range $508.48 - $620.11

Q3 2023

Shares 54,990 Value ($000) $29,537 Avg Close $506.78 Range $426.62 - $592.42

Q2 2023

Shares 59,645 Value ($000) $27,972 Avg Close $411.47 Range $335.35 - $461.52

Q1 2023

Shares 61,562 Value ($000) $21,142 Avg Close $329.89 Range $302.92 - $360.34

Q4 2022

Shares 63,687 Value ($000) $23,299 Avg Close $345.79 Range $308.75 - $366.44

Q3 2022

Shares 69,694 Value ($000) $22,536 Avg Close $308.08 Range $287.82 - $332.75

Q2 2022

Shares 71,181 Value ($000) $23,079 Avg Close $290.91 Range $267.80 - $321.14

Q1 2022

Shares 72,713 Value ($000) $20,823 Avg Close $248.50 Range $224.15 - $285.70

Q4 2021

Shares 81,108 Value ($000) $22,404 Avg Close $243.85 Range $215.31 - $273.50

Q3 2021

Shares 84,708 Value ($000) $19,572 Avg Close $236.66 Range $211.45 - $264.90

Q2 2021

Shares 85,805 Value ($000) $19,694 Avg Close $191.90 Range $170.18 - $229.11

Q1 2021

Shares 92,366 Value ($000) $17,256 Avg Close $186.06 Range $153.53 - $206.88

Q4 2020

Shares 106,513 Value ($000) $17,984 Avg Close $141.36 Range $121.99 - $165.03

Q3 2020

Shares 125,393 Value ($000) $18,561 Avg Close $145.78 Range $136.96 - $160.43

Q2 2020

Shares 170,622 Value ($000) $28,013 Avg Close $143.90 Range $124.36 - $157.31

Q1 2020

Shares 291,507 Value ($000) $40,438 Avg Close $128.17 Range $109.47 - $137.57

Q4 2019

Shares 8,088,058 Value ($000) $1,063,013 Avg Close $107.55 Range $93.76 - $127.45

Q3 2019

Shares 8,819,053 Value ($000) $986,235 Avg Close $102.71 Range $96.72 - $108.44

Q2 2019

Shares 8,861,157 Value ($000) $981,728 Avg Close $108.01 Range $101.20 - $120.15

Q1 2019

Shares 14,679,395 Value ($000) $1,904,798 Avg Close $110.95 Range $101.08 - $120.86

Q4 2018

Shares 15,500,895 Value ($000) $1,793,764 Avg Close $101.37 Range $94.30 - $109.03

Q3 2018

Shares 22,692,971 Value ($000) $2,435,183 Avg Close $90.28 Range $76.26 - $97.62

Q2 2018

Shares 27,020,471 Value ($000) $2,305,657 Avg Close $73.70 Range $67.41 - $78.56

Q1 2018

Shares 21,842,117 Value ($000) $1,689,925 Avg Close $71.71 Range $65.40 - $78.39

Q4 2017

Shares 20,181,287 Value ($000) $1,704,512 Avg Close $75.28 Range $72.07 - $79.07

Q3 2017

Shares 20,020,077 Value ($000) $1,712,517 Avg Close $72.13 Range $67.81 - $75.50

Q2 2017

Shares 5,991,952 Value ($000) $493,138 Avg Close $71.29 Range $67.35 - $75.51

Q1 2017

Shares 26,997 Value ($000) $2,271 Avg Close $69.54 Range $63.60 - $75.00

Q4 2016

Shares 28,597 Value ($000) $2,103 Avg Close $64.22 Range $55.51 - $71.52

Q3 2016

Shares 29,332 Value ($000) $2,354 Avg Close $68.58 Range $65.69 - $71.54

Q2 2016

Shares 29,332 Value ($000) $2,310 Avg Close $64.09 Range $60.67 - $67.29

Q1 2016

Shares 31,192 Value ($000) $2,246 Avg Close $63.98 Range $57.57 - $71.93

Q4 2015

Shares 31,592 Value ($000) $2,662 Avg Close $69.71 Range $62.91 - $74.26

Q3 2015

Shares 31,634 Value ($000) $2,647 Avg Close $70.47 Range $65.09 - $77.71

Q2 2015

Shares 32,634 Value ($000) $2,725 Avg Close $63.20 Range $58.00 - $72.58

Q1 2015

Shares 36,234 Value ($000) $2,632 Avg Close $58.64 Range $56.16 - $64.00

Q4 2014

Shares 39,004 Value ($000) $2,691 Avg Close $55.19 Range $49.34 - $61.61

Q3 2014

Shares 42,464 Value ($000) $2,754 Avg Close $51.38 Range $48.59 - $54.68

Q2 2014

Shares 35,274 Value ($000) $2,193 Avg Close $48.02 Range $45.95 - $51.21

Q1 2014

Shares 35,760 Value ($000) $2,105 Avg Close $44.54 Range $40.12 - $48.17

Q4 2013

Shares 35,760 Value ($000) $1,824 Avg Close $39.58 Range $37.37 - $40.99

Q3 2013

Shares 35,760 Value ($000) $1,800 Avg Close $40.99 Range $38.39 - $44.43

Q2 2013

Shares 35,960 Value ($000) $1,766 Avg Close $42.21 Range $37.93 - $45.11

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	42,492	$45,665	$955.55	$762.18 - $1111.99
Q3 2025	43,384	$33,102	$742.24	$621.50 - $817.22
Q2 2025	44,957	$35,045	$773.40	$673.24 - $897.36
Q1 2025	45,086	$37,237	$826.69	$719.64 - $930.30
Q4 2024	44,797	$34,583	$821.14	$706.13 - $928.52
Q3 2024	45,090	$39,947	$890.31	$739.75 - $963.73
Q2 2024	45,978	$41,628	$790.93	$709.60 - $905.99
Q1 2024	46,925	$36,506	$702.49	$571.04 - $791.08
Q4 2023	54,029	$31,495	$575.10	$508.48 - $620.11
Q3 2023	54,990	$29,537	$506.78	$426.62 - $592.42
Q2 2023	59,645	$27,972	$411.47	$335.35 - $461.52
Q1 2023	61,562	$21,142	$329.89	$302.92 - $360.34
Q4 2022	63,687	$23,299	$345.79	$308.75 - $366.44
Q3 2022	69,694	$22,536	$308.08	$287.82 - $332.75
Q2 2022	71,181	$23,079	$290.91	$267.80 - $321.14
Q1 2022	72,713	$20,823	$248.50	$224.15 - $285.70
Q4 2021	81,108	$22,404	$243.85	$215.31 - $273.50
Q3 2021	84,708	$19,572	$236.66	$211.45 - $264.90
Q2 2021	85,805	$19,694	$191.90	$170.18 - $229.11
Q1 2021	92,366	$17,256	$186.06	$153.53 - $206.88
Q4 2020	106,513	$17,984	$141.36	$121.99 - $165.03
Q3 2020	125,393	$18,561	$145.78	$136.96 - $160.43
Q2 2020	170,622	$28,013	$143.90	$124.36 - $157.31
Q1 2020	291,507	$40,438	$128.17	$109.47 - $137.57
Q4 2019	8,088,058	$1,063,013	$107.55	$93.76 - $127.45
Q3 2019	8,819,053	$986,235	$102.71	$96.72 - $108.44
Q2 2019	8,861,157	$981,728	$108.01	$101.20 - $120.15
Q1 2019	14,679,395	$1,904,798	$110.95	$101.08 - $120.86
Q4 2018	15,500,895	$1,793,764	$101.37	$94.30 - $109.03
Q3 2018	22,692,971	$2,435,183	$90.28	$76.26 - $97.62
Q2 2018	27,020,471	$2,305,657	$73.70	$67.41 - $78.56
Q1 2018	21,842,117	$1,689,925	$71.71	$65.40 - $78.39
Q4 2017	20,181,287	$1,704,512	$75.28	$72.07 - $79.07
Q3 2017	20,020,077	$1,712,517	$72.13	$67.81 - $75.50
Q2 2017	5,991,952	$493,138	$71.29	$67.35 - $75.51
Q1 2017	26,997	$2,271	$69.54	$63.60 - $75.00
Q4 2016	28,597	$2,103	$64.22	$55.51 - $71.52
Q3 2016	29,332	$2,354	$68.58	$65.69 - $71.54
Q2 2016	29,332	$2,310	$64.09	$60.67 - $67.29
Q1 2016	31,192	$2,246	$63.98	$57.57 - $71.93
Q4 2015	31,592	$2,662	$69.71	$62.91 - $74.26
Q3 2015	31,634	$2,647	$70.47	$65.09 - $77.71
Q2 2015	32,634	$2,725	$63.20	$58.00 - $72.58
Q1 2015	36,234	$2,632	$58.64	$56.16 - $64.00
Q4 2014	39,004	$2,691	$55.19	$49.34 - $61.61
Q3 2014	42,464	$2,754	$51.38	$48.59 - $54.68
Q2 2014	35,274	$2,193	$48.02	$45.95 - $51.21
Q1 2014	35,760	$2,105	$44.54	$40.12 - $48.17
Q4 2013	35,760	$1,824	$39.58	$37.37 - $40.99
Q3 2013	35,760	$1,800	$40.99	$38.39 - $44.43
Q2 2013	35,960	$1,766	$42.21	$37.93 - $45.11