Eli Lilly and Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	32,380.00	33,660.00	32,300.00	33,500.00	33,455.04	14,485
2026-07-22	33,080.00	33,080.00	32,380.00	32,600.00	32,556.25	13,227
2026-07-21	32,200.00	33,020.00	32,080.00	32,960.00	32,915.76	6,078
2026-07-20	33,120.00	33,260.00	32,200.00	32,240.00	32,196.73	9,679
2026-07-17	32,620.00	33,400.00	32,440.00	33,160.00	33,115.50	7,279
2026-07-16	32,220.00	33,160.00	31,980.00	32,820.00	32,775.95	5,284
2026-07-15	32,000.00	32,440.00	31,480.00	32,160.00	32,116.84	6,164
2026-07-14	32,740.00	32,740.00	31,760.00	32,160.00	32,116.84	14,580
2026-07-13	33,100.00	33,560.00	32,780.00	33,300.00	33,255.31	10,442
2026-07-10	34,100.00	34,100.00	32,880.00	33,240.00	33,195.39	6,493
2026-07-09	34,100.00	34,100.00	34,100.00	34,100.00	34,054.23	0
2026-07-08	34,500.00	34,940.00	33,900.00	34,100.00	34,054.23	8,680
2026-07-07	34,520.00	35,000.00	34,380.00	34,660.00	34,613.48	8,251
2026-07-06	34,740.00	34,740.00	34,740.00	34,740.00	34,693.38	0
2026-07-03	33,900.00	34,800.00	33,000.00	34,740.00	34,693.38	2,303
2026-07-02	33,340.00	34,740.00	33,140.00	33,880.00	33,834.53	11,249
2026-07-01	33,620.00	33,980.00	33,000.00	33,340.00	33,295.25	10,969
2026-06-30	34,120.00	34,120.00	33,060.00	33,620.00	33,574.88	15,314
2026-06-29	33,400.00	34,200.00	33,380.00	34,000.00	33,954.37	15,998
2026-06-26	31,480.00	33,500.00	31,480.00	33,360.00	33,315.23	27,698
2026-06-25	31,000.00	31,740.00	30,780.00	31,120.00	31,078.23	10,616
2026-06-24	31,620.00	31,620.00	30,440.00	30,900.00	30,858.53	12,972
2026-06-23	30,280.00	30,880.00	30,040.00	30,760.00	30,718.72	9,506
2026-06-22	29,860.00	30,360.00	29,600.00	30,100.00	30,059.60	5,562
2026-06-19	30,400.00	30,900.00	28,720.00	29,600.00	29,560.27	1,857
2026-06-18	29,600.00	30,220.00	29,240.00	29,600.00	29,560.27	12,864
2026-06-17	30,000.00	30,000.00	29,560.00	29,840.00	29,799.95	11,747
2026-06-16	30,700.00	30,700.00	29,760.00	30,020.00	29,979.71	11,761
2026-06-15	30,340.00	30,340.00	30,340.00	30,340.00	30,299.28	0
2026-06-12	31,200.00	31,340.00	30,300.00	30,340.00	30,299.28	8,941
2026-06-11	30,940.00	31,320.00	30,040.00	31,020.00	30,978.37	8,702
2026-06-10	30,960.00	31,520.00	30,520.00	30,700.00	30,658.80	12,526
2026-06-09	31,760.00	31,800.00	30,740.00	30,840.00	30,798.61	20,528
2026-06-08	31,580.00	31,960.00	31,120.00	31,160.00	31,118.18	23,352
2026-06-05	30,800.00	31,600.00	30,480.00	30,560.00	30,518.99	23,522
2026-06-04	29,880.00	30,800.00	29,820.00	30,340.00	30,299.28	23,833
2026-06-03	28,600.00	29,540.00	28,260.00	29,220.00	29,180.78	12,084
2026-06-02	28,800.00	28,940.00	28,180.00	28,600.00	28,561.62	17,203
2026-06-01	29,300.00	29,300.00	28,420.00	28,720.00	28,681.46	14,541
2026-05-29	29,780.00	29,800.00	28,800.00	29,280.00	29,240.70	28,117
2026-05-28	29,000.00	30,360.00	29,000.00	29,940.00	29,899.82	29,635
2026-05-27	28,420.00	28,980.00	28,420.00	28,720.00	28,681.46	18,287
2026-05-26	28,500.00	28,760.00	28,120.00	28,320.00	28,281.99	16,421
2026-05-25	28,260.00	28,260.00	28,260.00	28,260.00	28,222.07	0
2026-05-22	28,060.00	28,400.00	27,960.00	28,260.00	28,222.07	18,936
2026-05-21	27,420.00	27,720.00	27,220.00	27,580.00	27,542.99	10,706
2026-05-20	27,500.00	27,660.00	26,680.00	26,980.00	26,943.79	11,063
2026-05-19	26,500.00	27,160.00	26,160.00	26,980.00	26,943.79	13,766
2026-05-18	26,560.00	26,560.00	25,980.00	26,180.00	26,144.86	13,396
2026-05-15	26,640.00	26,960.00	26,480.00	26,620.00	26,584.27	33,058
2026-05-14	26,900.00	26,940.00	26,400.00	26,640.00	26,558.35	11,392
2026-05-13	26,340.00	27,100.00	26,160.00	26,940.00	26,857.44	21,311
2026-05-12	25,940.00	26,420.00	25,660.00	26,140.00	26,059.89	15,480
2026-05-11	25,220.00	26,480.00	25,200.00	25,540.00	25,461.73	13,679
2026-05-08	25,960.00	26,120.00	25,160.00	25,240.00	25,162.65	11,133
2026-05-07	26,200.00	26,200.00	25,680.00	25,820.00	25,740.87	11,542
2026-05-06	26,200.00	26,360.00	25,940.00	26,200.00	26,119.70	12,706
2026-05-05	26,080.00	26,440.00	25,700.00	26,220.00	26,139.64	20,255
2026-05-04	25,380.00	26,060.00	25,300.00	25,940.00	25,860.50	17,602
2026-05-01	25,020.00	25,020.00	25,020.00	25,020.00	24,943.32	0

← NewerPage 2 of 21 · 1,235 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.