Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 25,680.00 | 25,680.00 | 24,500.00 | 25,060.00 | 24,904.65 | 22,510 |
| 2025-11-05 | 24,450.00 | 25,620.00 | 24,330.00 | 24,930.00 | 24,775.46 | 29,910 |
| 2025-11-04 | 24,450.00 | 24,640.00 | 23,910.00 | 24,400.00 | 24,248.75 | 20,918 |
| 2025-11-03 | 23,900.00 | 24,450.00 | 22,890.00 | 24,440.00 | 24,288.50 | 16,682 |
| 2025-10-31 | 22,560.00 | 23,300.00 | 22,160.00 | 23,140.00 | 22,996.56 | 8,598 |
| 2025-10-30 | 22,070.00 | 22,690.00 | 21,680.00 | 22,520.00 | 22,380.40 | 61,908 |
| 2025-10-29 | 21,770.00 | 22,090.00 | 21,420.00 | 21,530.00 | 21,396.54 | 12,740 |
| 2025-10-28 | 21,560.00 | 22,020.00 | 21,510.00 | 21,870.00 | 21,734.43 | 12,045 |
| 2025-10-27 | 21,500.00 | 21,750.00 | 19,640.00 | 21,450.00 | 21,317.03 | 7,746 |
| 2025-10-24 | 22,850.00 | 23,360.00 | 22,600.00 | 23,150.00 | 23,006.49 | 8,658 |
| 2025-10-23 | 23,280.00 | 23,360.00 | 22,650.00 | 22,740.00 | 22,599.04 | 10,750 |
| 2025-10-22 | 23,010.00 | 23,480.00 | 22,870.00 | 23,390.00 | 23,245.01 | 15,497 |
| 2025-10-21 | 22,840.00 | 23,200.00 | 22,410.00 | 23,080.00 | 22,936.93 | 5,641 |
| 2025-10-20 | 22,200.00 | 22,760.00 | 22,050.00 | 22,650.00 | 22,509.59 | 6,311 |
| 2025-10-17 | 21,100.00 | 22,250.00 | 21,030.00 | 22,170.00 | 22,032.57 | 15,155 |
| 2025-10-16 | 21,750.00 | 21,940.00 | 21,330.00 | 21,760.00 | 21,625.11 | 5,010 |
| 2025-10-15 | 21,410.00 | 21,730.00 | 21,070.00 | 21,500.00 | 21,366.72 | 11,143 |
| 2025-10-14 | 20,950.00 | 21,530.00 | 20,530.00 | 21,300.00 | 21,167.96 | 10,292 |
| 2025-10-13 | 21,020.00 | 21,170.00 | 20,820.00 | 20,920.00 | 20,790.32 | 4,200 |
| 2025-10-10 | 22,420.00 | 22,420.00 | 22,420.00 | 22,420.00 | 22,281.02 | 0 |
| 2025-10-09 | 23,460.00 | 23,700.00 | 22,330.00 | 22,420.00 | 22,281.02 | 6,718 |
| 2025-10-08 | 23,850.00 | 23,940.00 | 23,140.00 | 23,320.00 | 23,175.44 | 7,268 |
| 2025-10-07 | 22,970.00 | 23,570.00 | 22,760.00 | 23,450.00 | 23,304.63 | 15,628 |
| 2025-10-06 | 22,930.00 | 23,350.00 | 22,800.00 | 22,940.00 | 22,797.80 | 13,130 |
| 2025-10-03 | 22,820.00 | 23,170.00 | 22,520.00 | 22,870.00 | 22,728.23 | 16,847 |
| 2025-10-02 | 21,980.00 | 23,410.00 | 21,970.00 | 22,760.00 | 22,618.91 | 21,317 |
| 2025-10-01 | 21,060.00 | 23,390.00 | 21,060.00 | 23,080.00 | 22,936.93 | 46,732 |
| 2025-09-30 | 19,370.00 | 21,050.00 | 19,300.00 | 20,980.00 | 20,849.95 | 15,268 |
| 2025-09-29 | 18,880.00 | 19,380.00 | 18,830.00 | 19,340.00 | 19,220.11 | 5,457 |
| 2025-09-26 | 18,050.00 | 19,130.00 | 17,890.00 | 19,060.00 | 18,941.85 | 20,223 |
| 2025-09-25 | 18,420.00 | 18,420.00 | 17,720.00 | 17,870.00 | 17,759.22 | 17,564 |
| 2025-09-24 | 18,370.00 | 18,620.00 | 18,090.00 | 18,450.00 | 18,335.63 | 12,355 |
| 2025-09-23 | 18,660.00 | 18,970.00 | 18,240.00 | 18,910.00 | 18,792.78 | 15,264 |
| 2025-09-22 | 20,380.00 | 20,380.00 | 18,980.00 | 19,400.00 | 19,279.74 | 16,329 |
| 2025-09-19 | 21,090.00 | 21,270.00 | 20,710.00 | 21,010.00 | 20,879.76 | 10,211 |
| 2025-09-18 | 20,450.00 | 21,290.00 | 20,370.00 | 21,210.00 | 21,078.52 | 14,267 |
| 2025-09-17 | 20,200.00 | 20,650.00 | 20,000.00 | 20,320.00 | 20,194.04 | 14,118 |
| 2025-09-16 | 20,000.00 | 20,320.00 | 19,670.00 | 20,150.00 | 20,025.09 | 18,551 |
| 2025-09-15 | 19,890.00 | 20,000.00 | 19,570.00 | 19,970.00 | 19,846.21 | 7,218 |
| 2025-09-12 | 19,610.00 | 19,980.00 | 19,450.00 | 19,950.00 | 19,826.33 | 17,046 |
| 2025-09-11 | 19,130.00 | 19,600.00 | 19,130.00 | 19,540.00 | 19,418.87 | 9,940 |
| 2025-09-10 | 19,110.00 | 19,340.00 | 18,900.00 | 19,330.00 | 19,210.17 | 8,472 |
| 2025-09-09 | 19,000.00 | 19,300.00 | 18,840.00 | 19,210.00 | 19,090.92 | 7,573 |
| 2025-09-08 | 18,600.00 | 19,050.00 | 18,520.00 | 18,940.00 | 18,822.59 | 21,093 |
| 2025-09-05 | 18,250.00 | 18,400.00 | 17,900.00 | 18,025.00 | 17,913.26 | 11,089 |
| 2025-09-04 | 18,125.00 | 18,400.00 | 18,000.00 | 18,225.00 | 18,112.02 | 8,205 |
| 2025-09-03 | 17,950.00 | 18,100.00 | 17,750.00 | 17,950.00 | 17,838.73 | 8,177 |
| 2025-09-02 | 17,900.00 | 18,100.00 | 17,625.00 | 17,975.00 | 17,863.57 | 14,949 |
| 2025-09-01 | 18,000.00 | 18,250.00 | 17,300.00 | 17,875.00 | 17,764.19 | 3,460 |
| 2025-08-29 | 17,625.00 | 17,750.00 | 17,300.00 | 17,725.00 | 17,615.12 | 11,674 |
| 2025-08-28 | 17,875.00 | 17,875.00 | 17,400.00 | 17,575.00 | 17,466.05 | 12,963 |
| 2025-08-27 | 17,775.00 | 18,175.00 | 17,725.00 | 17,750.00 | 17,639.97 | 17,777 |
| 2025-08-26 | 17,275.00 | 17,850.00 | 17,275.00 | 17,775.00 | 17,664.81 | 27,734 |
| 2025-08-25 | 17,000.00 | 17,100.00 | 16,825.00 | 16,900.00 | 16,795.24 | 26,005 |
| 2025-08-22 | 16,850.00 | 17,100.00 | 16,850.00 | 16,900.00 | 16,795.24 | 14,299 |
| 2025-08-21 | 16,450.00 | 16,850.00 | 16,450.00 | 16,725.00 | 16,621.32 | 19,561 |
| 2025-08-20 | 16,300.00 | 16,525.00 | 15,975.00 | 16,475.00 | 16,372.87 | 29,695 |
| 2025-08-19 | 16,425.00 | 16,600.00 | 16,225.00 | 16,300.00 | 16,198.96 | 31,742 |
| 2025-08-18 | 16,050.00 | 16,500.00 | 16,050.00 | 16,275.00 | 16,174.11 | 87,017 |
| 2025-08-14 | 15,550.00 | 16,025.00 | 15,475.00 | 15,975.00 | 15,875.97 | 30,972 |
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.