Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 15,725.00 | 15,950.00 | 15,550.00 | 15,900.00 | 15,761.14 | 19,440 |
| 2025-05-15 | 14,875.00 | 15,375.00 | 14,700.00 | 15,275.00 | 15,102.10 | 7,997 |
| 2025-05-14 | 15,650.00 | 15,650.00 | 14,750.00 | 14,800.00 | 14,632.48 | 11,837 |
| 2025-05-13 | 15,650.00 | 15,675.00 | 15,300.00 | 15,450.00 | 15,275.12 | 3,546 |
| 2025-05-12 | 15,100.00 | 15,825.00 | 14,750.00 | 15,650.00 | 15,472.86 | 10,194 |
| 2025-05-09 | 15,750.00 | 15,750.00 | 15,075.00 | 15,225.00 | 15,052.67 | 2,355 |
| 2025-05-08 | 15,600.00 | 15,750.00 | 15,200.00 | 15,550.00 | 15,373.99 | 6,809 |
| 2025-05-07 | 16,850.00 | 16,850.00 | 16,075.00 | 16,200.00 | 16,016.63 | 3,321 |
| 2025-05-06 | 17,400.00 | 17,425.00 | 16,675.00 | 16,800.00 | 16,609.84 | 8,073 |
| 2025-05-05 | 17,625.00 | 17,950.00 | 17,400.00 | 17,900.00 | 17,697.39 | 8,581 |
| 2025-04-30 | 18,775.00 | 19,325.00 | 18,750.00 | 19,125.00 | 18,908.53 | 4,293 |
| 2025-04-29 | 19,000.00 | 19,025.00 | 18,700.00 | 18,775.00 | 18,562.49 | 3,627 |
| 2025-04-28 | 18,650.00 | 18,775.00 | 18,275.00 | 18,700.00 | 18,488.34 | 2,461 |
| 2025-04-25 | 17,575.00 | 18,950.00 | 17,575.00 | 18,900.00 | 18,686.07 | 2,894 |
| 2025-04-24 | 18,325.00 | 18,500.00 | 18,225.00 | 18,350.00 | 18,142.30 | 2,632 |
| 2025-04-23 | 17,000.00 | 17,675.00 | 17,000.00 | 17,475.00 | 17,277.20 | 18,245 |
| 2025-04-22 | 16,575.00 | 17,150.00 | 16,425.00 | 17,125.00 | 16,931.16 | 2,110 |
| 2025-04-21 | 17,300.00 | 17,300.00 | 16,000.00 | 16,525.00 | 16,337.96 | 7,670 |
| 2025-04-16 | 16,825.00 | 16,825.00 | 15,325.00 | 15,375.00 | 15,200.97 | 5,045 |
| 2025-04-15 | 17,350.00 | 17,350.00 | 16,675.00 | 16,750.00 | 16,560.41 | 1,577 |
| 2025-04-14 | 17,500.00 | 17,975.00 | 15,900.00 | 16,950.00 | 16,758.15 | 4,448 |
| 2025-04-11 | 17,575.00 | 17,900.00 | 16,950.00 | 17,425.00 | 17,227.77 | 7,338 |
| 2025-04-10 | 17,525.00 | 17,850.00 | 16,850.00 | 17,475.00 | 17,277.20 | 6,118 |
| 2025-04-09 | 17,000.00 | 19,000.00 | 17,000.00 | 18,575.00 | 18,364.75 | 9,964 |
| 2025-04-08 | 18,175.00 | 18,475.00 | 17,500.00 | 17,700.00 | 17,499.66 | 5,305 |
| 2025-04-07 | 16,950.00 | 17,975.00 | 16,650.00 | 17,575.00 | 17,376.07 | 11,631 |
| 2025-04-04 | 17,800.00 | 18,150.00 | 17,500.00 | 17,600.00 | 17,400.79 | 3,313 |
| 2025-04-03 | 19,275.00 | 19,275.00 | 18,500.00 | 18,600.00 | 18,389.47 | 1,864 |
| 2025-04-01 | 19,150.00 | 19,350.00 | 18,700.00 | 18,775.00 | 18,562.49 | 4,344 |
| 2025-03-31 | 18,900.00 | 19,450.00 | 18,900.00 | 19,375.00 | 19,155.70 | 5,086 |
| 2025-03-28 | 19,150.00 | 19,350.00 | 19,025.00 | 19,125.00 | 18,908.53 | 2,287 |
| 2025-03-27 | 19,075.00 | 19,100.00 | 18,850.00 | 19,025.00 | 18,809.66 | 2,585 |
| 2025-03-26 | 19,450.00 | 19,650.00 | 19,100.00 | 19,125.00 | 18,908.53 | 2,267 |
| 2025-03-25 | 20,000.00 | 20,050.00 | 19,600.00 | 19,750.00 | 19,526.45 | 12,730 |
| 2025-03-21 | 19,475.00 | 19,700.00 | 19,275.00 | 19,300.00 | 19,081.55 | 6,097 |
| 2025-03-20 | 19,475.00 | 19,475.00 | 19,225.00 | 19,350.00 | 19,130.98 | 5,357 |
| 2025-03-19 | 19,175.00 | 19,600.00 | 19,100.00 | 19,225.00 | 19,007.39 | 2,188 |
| 2025-03-18 | 18,525.00 | 19,100.00 | 18,525.00 | 19,025.00 | 18,809.66 | 1,617 |
| 2025-03-17 | 18,250.00 | 18,600.00 | 18,250.00 | 18,500.00 | 18,290.60 | 4,227 |
| 2025-03-14 | 17,700.00 | 18,050.00 | 17,700.00 | 18,000.00 | 17,796.26 | 3,758 |
| 2025-03-13 | 17,675.00 | 17,800.00 | 17,550.00 | 17,600.00 | 17,400.79 | 2,871 |
| 2025-03-12 | 18,125.00 | 18,200.00 | 17,825.00 | 18,050.00 | 17,845.69 | 2,539 |
| 2025-03-11 | 17,975.00 | 18,225.00 | 17,800.00 | 18,100.00 | 17,895.13 | 3,094 |
| 2025-03-10 | 19,050.00 | 19,050.00 | 18,075.00 | 18,150.00 | 17,944.56 | 6,067 |
| 2025-03-07 | 20,275.00 | 20,275.00 | 18,725.00 | 18,975.00 | 18,760.22 | 11,309 |
| 2025-03-06 | 20,400.00 | 20,550.00 | 19,900.00 | 20,075.00 | 19,847.77 | 11,095 |
| 2025-03-05 | 19,950.00 | 20,400.00 | 19,675.00 | 20,375.00 | 20,144.38 | 4,460 |
| 2025-02-28 | 19,900.00 | 19,975.00 | 19,500.00 | 19,975.00 | 19,748.91 | 7,032 |
| 2025-02-27 | 19,850.00 | 20,125.00 | 19,650.00 | 19,750.00 | 19,526.45 | 6,140 |
| 2025-02-26 | 19,650.00 | 20,000.00 | 19,400.00 | 19,850.00 | 19,625.32 | 4,512 |
| 2025-02-25 | 19,425.00 | 19,800.00 | 19,225.00 | 19,550.00 | 19,328.72 | 13,128 |
| 2025-02-24 | 19,450.00 | 19,450.00 | 18,875.00 | 19,300.00 | 19,081.55 | 8,553 |
| 2025-02-21 | 19,100.00 | 19,350.00 | 18,875.00 | 19,050.00 | 18,834.38 | 4,365 |
| 2025-02-20 | 18,650.00 | 19,075.00 | 18,650.00 | 18,900.00 | 18,686.07 | 6,004 |
| 2025-02-19 | 18,975.00 | 19,150.00 | 18,475.00 | 18,650.00 | 18,438.90 | 5,542 |
| 2025-02-18 | 18,100.00 | 18,750.00 | 18,100.00 | 18,500.00 | 18,290.60 | 5,884 |
| 2025-02-17 | 17,725.00 | 18,200.00 | 17,200.00 | 18,075.00 | 17,870.41 | 2,377 |
| 2025-02-14 | 19,000.00 | 19,000.00 | 18,075.00 | 18,150.00 | 17,944.56 | 10,295 |
| 2025-02-13 | 18,550.00 | 18,850.00 | 18,450.00 | 18,700.00 | 18,448.94 | 5,276 |
| 2025-02-12 | 18,075.00 | 18,700.00 | 18,075.00 | 18,550.00 | 18,300.96 | 4,101 |
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.