Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 15,550.00 | 16,025.00 | 15,475.00 | 15,975.00 | 15,875.97 | 30,972 |
| 2025-08-13 | 15,375.00 | 15,675.00 | 15,275.00 | 15,625.00 | 15,488.54 | 42,150 |
| 2025-08-12 | 15,300.00 | 15,350.00 | 14,900.00 | 15,150.00 | 15,017.69 | 31,052 |
| 2025-08-11 | 15,025.00 | 15,625.00 | 15,000.00 | 15,050.00 | 14,918.57 | 64,282 |
| 2025-08-08 | 15,575.00 | 15,650.00 | 14,850.00 | 14,950.00 | 14,819.44 | 109,940 |
| 2025-08-07 | 16,925.00 | 16,925.00 | 15,125.00 | 15,275.00 | 15,141.60 | 178,911 |
| 2025-08-06 | 18,200.00 | 18,275.00 | 17,700.00 | 17,825.00 | 17,669.33 | 13,956 |
| 2025-08-05 | 18,500.00 | 18,650.00 | 18,325.00 | 18,475.00 | 18,313.65 | 6,190 |
| 2025-08-04 | 18,625.00 | 18,825.00 | 18,250.00 | 18,600.00 | 18,437.56 | 7,419 |
| 2025-08-01 | 17,775.00 | 18,700.00 | 17,775.00 | 18,650.00 | 18,487.13 | 11,018 |
| 2025-07-31 | 17,550.00 | 18,700.00 | 17,550.00 | 17,925.00 | 17,768.46 | 11,926 |
| 2025-07-30 | 17,800.00 | 18,050.00 | 17,675.00 | 17,900.00 | 17,743.68 | 6,084 |
| 2025-07-29 | 17,850.00 | 18,175.00 | 17,625.00 | 17,675.00 | 17,520.64 | 15,479 |
| 2025-07-28 | 18,775.00 | 18,900.00 | 18,575.00 | 18,675.00 | 18,511.91 | 5,119 |
| 2025-07-25 | 18,450.00 | 18,750.00 | 18,350.00 | 18,700.00 | 18,536.69 | 2,368 |
| 2025-07-24 | 18,125.00 | 18,375.00 | 18,075.00 | 18,350.00 | 18,189.75 | 6,108 |
| 2025-07-23 | 17,725.00 | 18,100.00 | 17,625.00 | 18,050.00 | 17,892.37 | 9,134 |
| 2025-07-22 | 17,575.00 | 17,850.00 | 17,400.00 | 17,475.00 | 17,322.39 | 4,884 |
| 2025-07-21 | 17,800.00 | 17,900.00 | 17,475.00 | 17,525.00 | 17,371.95 | 12,704 |
| 2025-07-18 | 17,550.00 | 17,975.00 | 17,550.00 | 17,875.00 | 17,718.89 | 3,369 |
| 2025-07-17 | 17,900.00 | 17,975.00 | 17,425.00 | 17,475.00 | 17,322.39 | 13,760 |
| 2025-07-16 | 17,700.00 | 18,075.00 | 17,550.00 | 17,975.00 | 17,818.02 | 5,504 |
| 2025-07-15 | 18,775.00 | 18,775.00 | 17,500.00 | 17,625.00 | 17,471.08 | 19,691 |
| 2025-07-14 | 18,125.00 | 18,550.00 | 18,000.00 | 18,525.00 | 18,363.22 | 6,489 |
| 2025-07-11 | 17,975.00 | 18,050.00 | 17,650.00 | 18,050.00 | 17,892.37 | 4,474 |
| 2025-07-10 | 17,900.00 | 18,100.00 | 17,875.00 | 17,975.00 | 17,818.02 | 11,254 |
| 2025-07-08 | 17,775.00 | 17,975.00 | 17,425.00 | 17,575.00 | 17,421.51 | 7,657 |
| 2025-07-07 | 17,225.00 | 17,675.00 | 17,100.00 | 17,625.00 | 17,471.08 | 17,737 |
| 2025-07-04 | 17,500.00 | 17,500.00 | 17,200.00 | 17,450.00 | 17,297.61 | 947 |
| 2025-07-03 | 17,350.00 | 17,350.00 | 17,050.00 | 17,200.00 | 17,049.79 | 3,555 |
| 2025-07-02 | 17,100.00 | 17,350.00 | 17,075.00 | 17,225.00 | 17,074.57 | 4,241 |
| 2025-07-01 | 16,875.00 | 17,200.00 | 16,825.00 | 17,200.00 | 17,049.79 | 5,904 |
| 2025-06-30 | 16,625.00 | 16,925.00 | 16,600.00 | 16,825.00 | 16,678.06 | 3,747 |
| 2025-06-27 | 17,125.00 | 17,225.00 | 16,600.00 | 16,600.00 | 16,455.03 | 8,672 |
| 2025-06-26 | 17,075.00 | 17,250.00 | 17,000.00 | 17,125.00 | 16,975.44 | 16,334 |
| 2025-06-25 | 16,525.00 | 17,075.00 | 16,475.00 | 17,025.00 | 16,876.32 | 4,548 |
| 2025-06-24 | 16,200.00 | 16,625.00 | 16,200.00 | 16,600.00 | 16,455.03 | 3,951 |
| 2025-06-23 | 16,175.00 | 16,375.00 | 16,050.00 | 16,275.00 | 16,132.87 | 3,620 |
| 2025-06-19 | 16,900.00 | 16,900.00 | 15,875.00 | 16,100.00 | 15,959.40 | 1,087 |
| 2025-06-18 | 16,575.00 | 16,575.00 | 16,200.00 | 16,325.00 | 16,182.43 | 5,515 |
| 2025-06-17 | 16,950.00 | 17,100.00 | 16,625.00 | 16,675.00 | 16,529.37 | 13,868 |
| 2025-06-13 | 17,200.00 | 17,600.00 | 17,200.00 | 17,400.00 | 17,248.04 | 9,855 |
| 2025-06-12 | 17,125.00 | 17,475.00 | 17,125.00 | 17,200.00 | 17,049.79 | 5,886 |
| 2025-06-11 | 17,275.00 | 17,500.00 | 17,125.00 | 17,175.00 | 17,025.01 | 14,932 |
| 2025-06-10 | 16,700.00 | 17,225.00 | 16,700.00 | 17,175.00 | 17,025.01 | 18,069 |
| 2025-06-09 | 16,450.00 | 16,675.00 | 16,450.00 | 16,575.00 | 16,430.25 | 7,534 |
| 2025-06-06 | 16,475.00 | 16,575.00 | 16,350.00 | 16,475.00 | 16,331.12 | 5,712 |
| 2025-06-05 | 16,300.00 | 16,525.00 | 16,200.00 | 16,325.00 | 16,182.43 | 9,210 |
| 2025-06-04 | 16,500.00 | 16,500.00 | 16,325.00 | 16,425.00 | 16,281.56 | 15,700 |
| 2025-06-03 | 16,025.00 | 16,175.00 | 15,750.00 | 16,075.00 | 15,934.61 | 29,259 |
| 2025-06-02 | 15,875.00 | 15,975.00 | 15,625.00 | 15,950.00 | 15,810.71 | 14,455 |
| 2025-05-30 | 15,475.00 | 16,050.00 | 15,475.00 | 15,975.00 | 15,835.49 | 18,140 |
| 2025-05-29 | 15,300.00 | 15,425.00 | 15,225.00 | 15,400.00 | 15,265.51 | 8,043 |
| 2025-05-28 | 15,350.00 | 15,350.00 | 15,000.00 | 15,150.00 | 15,017.69 | 5,255 |
| 2025-05-27 | 15,025.00 | 15,300.00 | 14,875.00 | 15,225.00 | 15,092.04 | 7,046 |
| 2025-05-26 | 14,850.00 | 15,175.00 | 14,500.00 | 14,975.00 | 14,844.22 | 1,310 |
| 2025-05-23 | 14,875.00 | 14,875.00 | 14,650.00 | 14,825.00 | 14,695.53 | 4,433 |
| 2025-05-22 | 14,925.00 | 14,975.00 | 14,750.00 | 14,875.00 | 14,745.09 | 4,026 |
| 2025-05-21 | 15,425.00 | 15,500.00 | 15,050.00 | 15,075.00 | 14,943.35 | 12,072 |
| 2025-05-20 | 15,775.00 | 15,775.00 | 15,525.00 | 15,550.00 | 15,414.20 | 5,878 |
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.