Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 36,240.00 | 36,800.00 | 36,200.00 | 36,320.00 | 36,320.00 | 24,200 |
| 2026-10-15 | 35,480.00 | 36,880.00 | 35,420.00 | 36,180.00 | 36,180.00 | 50,063 |
| 2026-10-14 | 34,260.00 | 35,100.00 | 34,060.00 | 34,920.00 | 34,920.00 | 29,362 |
| 2026-10-13 | 33,940.00 | 34,520.00 | 33,360.00 | 33,560.00 | 33,560.00 | 11,053 |
| 2026-10-09 | 33,620.00 | 34,040.00 | 33,480.00 | 33,940.00 | 33,940.00 | 10,635 |
| 2026-10-08 | 34,100.00 | 34,100.00 | 32,520.00 | 33,680.00 | 33,680.00 | 21,852 |
| 2026-10-07 | 33,840.00 | 34,680.00 | 33,800.00 | 34,220.00 | 34,220.00 | 17,175 |
| 2026-10-06 | 32,900.00 | 33,740.00 | 32,700.00 | 33,340.00 | 33,340.00 | 13,255 |
| 2026-10-05 | 33,280.00 | 33,580.00 | 32,780.00 | 32,880.00 | 32,880.00 | 13,350 |
| 2026-10-02 | 33,660.00 | 33,740.00 | 32,940.00 | 33,280.00 | 33,280.00 | 16,960 |
| 2026-10-01 | 33,560.00 | 33,600.00 | 32,960.00 | 33,460.00 | 33,460.00 | 14,844 |
| 2026-09-30 | 34,380.00 | 34,860.00 | 33,280.00 | 33,600.00 | 33,600.00 | 36,816 |
| 2026-09-29 | 34,400.00 | 34,440.00 | 33,660.00 | 34,180.00 | 34,180.00 | 12,887 |
| 2026-09-28 | 34,280.00 | 34,700.00 | 34,160.00 | 34,420.00 | 34,420.00 | 30,463 |
| 2026-09-25 | 34,400.00 | 34,520.00 | 33,600.00 | 34,300.00 | 34,300.00 | 43,700 |
| 2026-09-24 | 33,200.00 | 34,440.00 | 33,200.00 | 34,280.00 | 34,280.00 | 98,794 |
| 2026-09-23 | 33,780.00 | 33,960.00 | 32,880.00 | 33,140.00 | 33,140.00 | 12,053 |
| 2026-09-22 | 32,840.00 | 33,780.00 | 32,540.00 | 33,540.00 | 33,540.00 | 13,820 |
| 2026-09-21 | 32,800.00 | 33,460.00 | 32,460.00 | 33,220.00 | 33,220.00 | 20,479 |
| 2026-09-18 | 32,620.00 | 33,080.00 | 32,580.00 | 32,940.00 | 32,940.00 | 13,894 |
| 2026-09-17 | 33,040.00 | 33,080.00 | 32,480.00 | 32,800.00 | 32,800.00 | 10,962 |
| 2026-09-16 | 32,440.00 | 32,800.00 | 32,340.00 | 32,460.00 | 32,460.00 | 12,335 |
| 2026-09-15 | 32,800.00 | 33,000.00 | 32,200.00 | 32,360.00 | 32,360.00 | 12,127 |
| 2026-09-14 | 32,760.00 | 32,880.00 | 32,260.00 | 32,460.00 | 32,460.00 | 33,162 |
| 2026-09-11 | 32,260.00 | 32,320.00 | 31,840.00 | 31,880.00 | 31,880.00 | 13,902 |
| 2026-09-10 | 32,160.00 | 32,420.00 | 31,960.00 | 32,100.00 | 32,100.00 | 13,347 |
| 2026-09-09 | 32,220.00 | 32,400.00 | 31,920.00 | 32,020.00 | 32,020.00 | 19,944 |
| 2026-09-08 | 32,100.00 | 32,220.00 | 31,540.00 | 31,920.00 | 31,920.00 | 39,378 |
| 2026-09-07 | 32,600.00 | 33,680.00 | 32,200.00 | 33,080.00 | 33,080.00 | 2,449 |
| 2026-09-04 | 32,840.00 | 32,960.00 | 32,220.00 | 32,480.00 | 32,480.00 | 7,711 |
| 2026-09-03 | 33,280.00 | 33,280.00 | 32,340.00 | 32,860.00 | 32,860.00 | 16,904 |
| 2026-09-02 | 33,500.00 | 33,820.00 | 33,000.00 | 33,060.00 | 33,060.00 | 13,824 |
| 2026-09-01 | 33,920.00 | 33,920.00 | 32,900.00 | 33,000.00 | 33,000.00 | 11,506 |
| 2026-08-31 | 33,580.00 | 33,580.00 | 32,800.00 | 33,140.00 | 33,140.00 | 10,735 |
| 2026-08-28 | 33,700.00 | 33,820.00 | 33,380.00 | 33,440.00 | 33,440.00 | 19,544 |
| 2026-08-27 | 33,800.00 | 34,120.00 | 33,520.00 | 33,620.00 | 33,620.00 | 8,641 |
| 2026-08-26 | 35,300.00 | 35,300.00 | 33,800.00 | 34,120.00 | 34,120.00 | 11,513 |
| 2026-08-25 | 35,960.00 | 36,160.00 | 35,260.00 | 35,340.00 | 35,340.00 | 5,922 |
| 2026-08-24 | 35,700.00 | 35,840.00 | 35,080.00 | 35,800.00 | 35,800.00 | 6,991 |
| 2026-08-21 | 35,220.00 | 36,000.00 | 35,040.00 | 35,740.00 | 35,740.00 | 8,466 |
| 2026-08-20 | 36,040.00 | 36,040.00 | 35,180.00 | 35,260.00 | 35,260.00 | 11,138 |
| 2026-08-19 | 34,640.00 | 36,520.00 | 34,640.00 | 36,140.00 | 36,140.00 | 12,347 |
| 2026-08-18 | 33,520.00 | 34,680.00 | 33,520.00 | 34,580.00 | 34,580.00 | 9,492 |
| 2026-08-17 | 33,220.00 | 33,220.00 | 33,220.00 | 33,220.00 | 33,220.00 | 0 |
| 2026-08-14 | 34,020.00 | 34,020.00 | 33,100.00 | 33,220.00 | 33,220.00 | 8,287 |
| 2026-08-13 | 35,080.00 | 35,080.00 | 34,100.00 | 34,240.00 | 34,239.97 | 8,721 |
| 2026-08-12 | 34,260.00 | 34,800.00 | 33,740.00 | 34,640.00 | 34,639.97 | 12,526 |
| 2026-08-11 | 34,640.00 | 34,940.00 | 34,200.00 | 34,280.00 | 34,279.97 | 15,920 |
| 2026-08-10 | 34,000.00 | 34,820.00 | 33,500.00 | 34,760.00 | 34,759.97 | 10,264 |
| 2026-08-07 | 33,600.00 | 33,720.00 | 32,680.00 | 33,460.00 | 33,415.09 | 7,708 |
| 2026-08-06 | 33,880.00 | 34,760.00 | 33,020.00 | 33,440.00 | 33,395.12 | 17,718 |
| 2026-08-05 | 33,160.00 | 34,280.00 | 32,140.00 | 32,940.00 | 32,895.79 | 31,441 |
| 2026-08-04 | 31,700.00 | 32,040.00 | 31,260.00 | 31,440.00 | 31,397.80 | 29,468 |
| 2026-08-03 | 32,400.00 | 32,760.00 | 31,240.00 | 31,740.00 | 31,697.40 | 17,765 |
| 2026-07-31 | 32,300.00 | 32,400.00 | 31,520.00 | 32,340.00 | 32,296.60 | 9,966 |
| 2026-07-30 | 33,580.00 | 33,580.00 | 32,220.00 | 32,360.00 | 32,316.57 | 11,521 |
| 2026-07-29 | 34,700.00 | 34,980.00 | 34,140.00 | 34,220.00 | 34,174.07 | 4,792 |
| 2026-07-28 | 34,840.00 | 35,160.00 | 34,460.00 | 34,880.00 | 34,833.19 | 15,426 |
| 2026-07-27 | 34,020.00 | 34,440.00 | 33,840.00 | 34,160.00 | 34,114.15 | 5,856 |
| 2026-07-24 | 33,980.00 | 34,280.00 | 33,620.00 | 34,200.00 | 34,154.10 | 5,933 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 46.8801 USD |
| 2026-05-15 | 46.8801 USD |
| 2026-02-13 | 46.8801 USD |
| 2025-11-14 | 40.6478 USD |
| 2025-08-14 | 40.6478 USD |
| 2025-05-16 | 40.6478 USD |
| 2025-02-14 | 40.6478 USD |
| 2024-11-15 | 35.2273 USD |
| 2024-08-15 | 35.2273 USD |
| 2024-05-15 | 35.2273 USD |
| 2024-02-14 | 35.2273 USD |
| 2023-11-14 | 214.3469 USD |
| 2023-08-14 | 214.3469 USD |
| 2023-05-12 | 214.3469 USD |
| 2023-02-14 | 214.3469 USD |
| 2022-11-14 | 185.8938 USD |
| 2022-08-12 | 185.8938 USD |
| 2022-05-13 | 185.8938 USD |
| 2022-02-14 | 185.8938 USD |
| 2021-11-12 | 161.2344 USD |
| 2021-08-12 | 161.2344 USD |
| 2021-05-13 | 161.2344 USD |
| 2021-02-11 | 161.2344 USD |
| 2020-08-13 | 280.7375 USD |
| 2020-02-13 | 280.7375 USD |
| 2019-11-14 | 244.6969 USD |
| 2019-08-14 | 244.6969 USD |
| 2019-05-16 | 244.6969 USD |
| 2019-02-14 | 244.6969 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.