Eli Lilly and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	23,790.00	25,300.00	23,790.00	25,020.00	24,943.32	27,112
2026-04-29	23,280.00	23,310.00	22,670.00	22,730.00	22,660.34	14,873
2026-04-28	23,720.00	23,850.00	23,220.00	23,490.00	23,418.01	8,924
2026-04-27	23,590.00	23,920.00	23,550.00	23,610.00	23,537.64	10,721
2026-04-24	23,860.00	23,860.00	23,210.00	23,660.00	23,587.49	21,356
2026-04-23	24,490.00	24,490.00	24,110.00	24,290.00	24,215.56	5,777
2026-04-22	23,880.00	24,260.00	23,690.00	24,240.00	24,165.71	10,016
2026-04-21	24,070.00	24,070.00	23,160.00	23,710.00	23,637.33	14,989
2026-04-20	24,210.00	24,330.00	23,830.00	24,180.00	24,105.89	8,381
2026-04-17	23,450.00	24,200.00	23,450.00	24,150.00	24,075.99	13,375
2026-04-16	23,690.00	23,840.00	23,240.00	23,460.00	23,388.10	8,449
2026-04-15	24,400.00	24,430.00	23,300.00	23,470.00	23,398.07	13,056
2026-04-14	23,940.00	24,550.00	23,940.00	24,220.00	24,145.77	5,726
2026-04-13	24,740.00	24,850.00	24,290.00	24,320.00	24,245.47	7,889
2026-04-10	25,260.00	25,280.00	24,650.00	24,670.00	24,594.39	6,420
2026-04-09	25,080.00	25,460.00	24,870.00	25,260.00	25,182.58	6,839
2026-04-08	24,680.00	25,360.00	24,620.00	25,180.00	25,102.83	7,450
2026-04-07	24,500.00	24,830.00	23,800.00	24,650.00	24,574.45	5,640
2026-04-06	24,850.00	24,850.00	24,340.00	24,500.00	24,424.91	4,987
2026-04-01	24,310.00	25,900.00	24,310.00	25,440.00	25,362.03	21,725
2026-03-31	23,810.00	24,300.00	23,810.00	24,160.00	24,085.96	5,116
2026-03-30	23,310.00	23,750.00	23,310.00	23,470.00	23,398.07	5,760
2026-03-27	23,250.00	23,380.00	22,910.00	23,100.00	23,029.20	4,377
2026-03-26	23,770.00	23,770.00	23,170.00	23,190.00	23,118.93	8,280
2026-03-25	23,860.00	23,980.00	23,590.00	23,720.00	23,647.30	3,731
2026-03-23	23,790.00	24,160.00	23,710.00	23,900.00	23,826.75	1,450
2026-03-20	23,980.00	24,300.00	23,640.00	23,710.00	23,637.33	4,377
2026-03-19	24,130.00	24,300.00	23,930.00	24,090.00	24,016.17	3,292
2026-03-18	24,560.00	24,560.00	23,820.00	24,040.00	23,966.32	5,268
2026-03-17	25,580.00	25,620.00	24,260.00	24,430.00	24,355.13	17,992
2026-03-16	25,820.00	26,020.00	25,520.00	25,900.00	25,820.62	4,218
2026-03-13	25,800.00	26,020.00	25,640.00	25,840.00	25,760.81	3,651
2026-03-12	25,900.00	25,940.00	25,300.00	25,360.00	25,282.28	2,929
2026-03-11	26,000.00	26,100.00	25,820.00	25,900.00	25,820.62	3,574
2026-03-10	26,480.00	26,500.00	26,100.00	26,120.00	26,039.95	5,189
2026-03-09	25,880.00	26,520.00	25,880.00	26,420.00	26,339.03	2,552
2026-03-06	25,600.00	26,120.00	25,600.00	26,120.00	26,039.95	5,372
2026-03-05	26,340.00	26,340.00	25,420.00	25,600.00	25,521.54	11,671
2026-03-04	26,480.00	26,780.00	26,120.00	26,320.00	26,239.34	5,125
2026-03-03	26,660.00	26,800.00	26,340.00	26,680.00	26,598.23	10,664
2026-03-02	27,100.00	27,740.00	26,620.00	26,680.00	26,598.23	7,436
2026-02-27	26,820.00	27,460.00	26,820.00	27,200.00	27,116.64	5,052
2026-02-26	27,080.00	27,440.00	26,640.00	26,900.00	26,817.56	3,603
2026-02-25	26,880.00	27,240.00	26,820.00	27,060.00	26,977.07	5,628
2026-02-24	26,920.00	27,360.00	26,620.00	27,080.00	26,997.01	4,290
2026-02-23	26,840.00	27,340.00	26,660.00	26,940.00	26,857.44	12,778
2026-02-20	26,500.00	26,640.00	26,020.00	26,100.00	26,020.01	3,669
2026-02-19	26,520.00	26,620.00	26,000.00	26,380.00	26,299.15	5,751
2026-02-18	27,400.00	27,640.00	26,280.00	26,360.00	26,279.21	6,679
2026-02-13	27,400.00	27,920.00	27,200.00	27,380.00	27,296.09	8,503
2026-02-12	26,800.00	27,580.00	26,540.00	27,400.00	27,270.21	5,637
2026-02-11	27,200.00	27,200.00	26,780.00	26,800.00	26,673.06	6,308
2026-02-10	27,620.00	27,900.00	26,960.00	27,200.00	27,071.16	6,117
2026-02-09	28,520.00	29,440.00	27,700.00	27,760.00	27,628.51	15,653
2026-02-06	28,220.00	28,880.00	27,820.00	28,140.00	28,006.71	3,347
2026-02-05	29,280.00	29,520.00	27,180.00	27,200.00	27,071.16	21,517
2026-02-04	28,160.00	29,620.00	28,160.00	29,280.00	29,141.31	32,461
2026-02-03	27,540.00	27,980.00	26,560.00	26,820.00	26,692.96	14,862
2026-02-02	28,100.00	28,260.00	27,720.00	27,800.00	27,668.32	7,626
2026-01-30	27,700.00	28,140.00	27,340.00	28,040.00	27,907.18	7,182

← NewerPage 3 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.