Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 27,740.00 | 28,080.00 | 27,500.00 | 27,700.00 | 27,568.79 | 9,261 |
| 2026-01-28 | 27,960.00 | 28,000.00 | 27,100.00 | 27,340.00 | 27,210.50 | 24,362 |
| 2026-01-27 | 28,460.00 | 29,060.00 | 27,940.00 | 27,960.00 | 27,827.56 | 16,487 |
| 2026-01-26 | 28,820.00 | 28,900.00 | 28,140.00 | 28,760.00 | 28,623.77 | 6,077 |
| 2026-01-23 | 29,500.00 | 29,500.00 | 28,640.00 | 28,920.00 | 28,783.01 | 6,236 |
| 2026-01-22 | 29,260.00 | 29,480.00 | 28,740.00 | 29,360.00 | 29,220.93 | 11,022 |
| 2026-01-21 | 28,000.00 | 29,220.00 | 28,000.00 | 29,080.00 | 28,942.26 | 9,627 |
| 2026-01-20 | 27,840.00 | 28,380.00 | 27,660.00 | 28,320.00 | 28,185.86 | 7,594 |
| 2026-01-19 | 29,800.00 | 29,800.00 | 27,000.00 | 27,660.00 | 27,528.98 | 3,014 |
| 2026-01-16 | 27,940.00 | 28,480.00 | 27,600.00 | 28,360.00 | 28,225.67 | 10,230 |
| 2026-01-15 | 29,420.00 | 29,420.00 | 27,420.00 | 27,880.00 | 27,747.94 | 12,291 |
| 2026-01-14 | 29,520.00 | 29,580.00 | 28,860.00 | 29,080.00 | 28,942.26 | 4,671 |
| 2026-01-13 | 30,000.00 | 30,400.00 | 29,240.00 | 29,520.00 | 29,380.17 | 3,297 |
| 2026-01-12 | 29,380.00 | 29,600.00 | 28,940.00 | 29,540.00 | 29,400.08 | 4,957 |
| 2026-01-09 | 28,500.00 | 30,280.00 | 28,500.00 | 29,380.00 | 29,240.83 | 4,180 |
| 2026-01-08 | 30,540.00 | 31,100.00 | 29,280.00 | 29,380.00 | 29,240.83 | 5,403 |
| 2026-01-07 | 29,120.00 | 30,620.00 | 29,120.00 | 30,120.00 | 29,977.33 | 12,730 |
| 2026-01-06 | 28,520.00 | 29,380.00 | 28,480.00 | 29,100.00 | 28,962.16 | 9,011 |
| 2026-01-05 | 29,140.00 | 29,700.00 | 28,380.00 | 28,560.00 | 28,424.72 | 14,514 |
| 2026-01-02 | 29,400.00 | 30,100.00 | 28,860.00 | 29,460.00 | 29,320.46 | 9,204 |
| 2026-01-01 | 29,380.00 | 29,380.00 | 29,380.00 | 29,380.00 | 29,240.83 | 0 |
| 2025-12-31 | 29,380.00 | 29,380.00 | 29,380.00 | 29,380.00 | 29,240.83 | 0 |
| 2025-12-30 | 30,100.00 | 30,100.00 | 29,320.00 | 29,380.00 | 29,240.83 | 3,472 |
| 2025-12-29 | 29,580.00 | 29,660.00 | 29,280.00 | 29,540.00 | 29,400.08 | 7,344 |
| 2025-12-26 | 30,100.00 | 30,100.00 | 28,400.00 | 29,580.00 | 29,439.89 | 4,168 |
| 2025-12-25 | 29,240.00 | 29,240.00 | 29,240.00 | 29,240.00 | 29,101.50 | 0 |
| 2025-12-24 | 29,180.00 | 29,500.00 | 29,140.00 | 29,240.00 | 29,101.50 | 620 |
| 2025-12-23 | 29,380.00 | 30,040.00 | 29,120.00 | 29,160.00 | 29,021.88 | 8,450 |
| 2025-12-22 | 29,500.00 | 29,900.00 | 29,260.00 | 29,460.00 | 29,320.46 | 4,465 |
| 2025-12-19 | 29,400.00 | 29,680.00 | 29,000.00 | 29,580.00 | 29,439.89 | 5,587 |
| 2025-12-18 | 28,760.00 | 29,840.00 | 28,680.00 | 29,360.00 | 29,220.93 | 5,110 |
| 2025-12-17 | 29,020.00 | 29,420.00 | 28,760.00 | 28,860.00 | 28,723.30 | 6,766 |
| 2025-12-16 | 29,300.00 | 29,500.00 | 28,580.00 | 28,980.00 | 28,842.73 | 7,089 |
| 2025-12-15 | 27,820.00 | 29,100.00 | 27,800.00 | 29,000.00 | 28,862.63 | 15,415 |
| 2025-12-12 | 27,200.00 | 27,780.00 | 27,100.00 | 27,740.00 | 27,608.60 | 19,271 |
| 2025-12-11 | 25,800.00 | 27,780.00 | 25,800.00 | 27,180.00 | 27,051.26 | 17,553 |
| 2025-12-10 | 26,460.00 | 26,900.00 | 26,240.00 | 26,780.00 | 26,653.15 | 5,038 |
| 2025-12-09 | 27,200.00 | 27,200.00 | 26,480.00 | 26,500.00 | 26,374.48 | 6,375 |
| 2025-12-08 | 27,220.00 | 27,220.00 | 27,220.00 | 27,220.00 | 27,091.07 | 0 |
| 2025-12-05 | 26,500.00 | 27,680.00 | 26,500.00 | 27,220.00 | 27,091.07 | 7,913 |
| 2025-12-04 | 27,980.00 | 27,980.00 | 27,080.00 | 27,340.00 | 27,210.50 | 9,837 |
| 2025-12-03 | 28,440.00 | 28,540.00 | 27,700.00 | 27,880.00 | 27,747.94 | 2,148 |
| 2025-12-02 | 28,600.00 | 29,080.00 | 28,420.00 | 28,520.00 | 28,384.91 | 6,948 |
| 2025-12-01 | 28,680.00 | 29,220.00 | 28,520.00 | 28,660.00 | 28,524.24 | 4,390 |
| 2025-11-28 | 30,300.00 | 30,300.00 | 29,000.00 | 29,200.00 | 29,061.69 | 10,408 |
| 2025-11-27 | 30,260.00 | 31,000.00 | 29,500.00 | 29,820.00 | 29,678.75 | 1,526 |
| 2025-11-26 | 30,100.00 | 30,400.00 | 29,940.00 | 30,360.00 | 30,216.19 | 10,364 |
| 2025-11-25 | 28,400.00 | 30,120.00 | 28,400.00 | 30,080.00 | 29,937.52 | 10,954 |
| 2025-11-24 | 28,520.00 | 28,520.00 | 28,520.00 | 28,520.00 | 28,384.91 | 0 |
| 2025-11-21 | 27,940.00 | 28,700.00 | 27,660.00 | 28,520.00 | 28,384.91 | 6,918 |
| 2025-11-20 | 27,600.00 | 27,960.00 | 27,400.00 | 27,920.00 | 27,787.75 | 12,588 |
| 2025-11-19 | 27,700.00 | 27,900.00 | 26,720.00 | 27,600.00 | 27,469.27 | 8,911 |
| 2025-11-18 | 26,800.00 | 27,440.00 | 26,800.00 | 27,140.00 | 27,011.44 | 8,160 |
| 2025-11-17 | 26,980.00 | 27,440.00 | 26,700.00 | 27,160.00 | 27,031.35 | 9,041 |
| 2025-11-14 | 27,100.00 | 27,480.00 | 26,080.00 | 27,440.00 | 27,310.02 | 16,194 |
| 2025-11-13 | 26,540.00 | 27,260.00 | 26,500.00 | 27,120.00 | 26,951.88 | 12,258 |
| 2025-11-12 | 26,200.00 | 26,720.00 | 26,060.00 | 26,560.00 | 26,395.36 | 12,130 |
| 2025-11-11 | 25,320.00 | 26,340.00 | 25,320.00 | 26,060.00 | 25,898.46 | 6,852 |
| 2025-11-10 | 24,000.00 | 25,820.00 | 24,000.00 | 25,540.00 | 25,381.68 | 26,435 |
| 2025-11-07 | 25,300.00 | 25,300.00 | 24,040.00 | 24,120.00 | 23,970.48 | 15,694 |
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.