Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 18,350.00 | 18,625.00 | 18,250.00 | 18,550.00 | 18,300.96 | 4,854 |
| 2025-02-10 | 18,925.00 | 19,000.00 | 18,350.00 | 18,475.00 | 18,226.96 | 6,639 |
| 2025-02-07 | 18,600.00 | 19,050.00 | 18,575.00 | 18,925.00 | 18,670.92 | 7,397 |
| 2025-02-06 | 18,350.00 | 18,975.00 | 17,775.00 | 18,650.00 | 18,399.62 | 10,137 |
| 2025-02-05 | 17,700.00 | 18,200.00 | 17,700.00 | 18,125.00 | 17,881.66 | 14,996 |
| 2025-02-04 | 17,450.00 | 17,650.00 | 17,125.00 | 17,575.00 | 17,339.05 | 8,393 |
| 2025-02-03 | 16,700.00 | 17,375.00 | 16,700.00 | 17,250.00 | 17,018.41 | 3,953 |
| 2025-01-31 | 17,275.00 | 17,525.00 | 17,175.00 | 17,250.00 | 17,018.41 | 4,314 |
| 2025-01-30 | 17,000.00 | 17,300.00 | 16,950.00 | 17,200.00 | 16,969.08 | 3,426 |
| 2025-01-29 | 17,000.00 | 17,050.00 | 16,750.00 | 16,900.00 | 16,673.11 | 2,665 |
| 2025-01-28 | 16,975.00 | 17,175.00 | 16,725.00 | 17,050.00 | 16,821.10 | 7,326 |
| 2025-01-27 | 16,175.00 | 16,900.00 | 16,125.00 | 16,775.00 | 16,549.79 | 16,711 |
| 2025-01-24 | 16,075.00 | 16,500.00 | 15,800.00 | 16,400.00 | 16,179.82 | 4,960 |
| 2025-01-23 | 16,250.00 | 16,250.00 | 15,825.00 | 16,125.00 | 15,908.51 | 3,422 |
| 2025-01-22 | 15,400.00 | 16,175.00 | 15,400.00 | 16,050.00 | 15,834.52 | 8,505 |
| 2025-01-21 | 15,900.00 | 15,900.00 | 15,425.00 | 15,725.00 | 15,513.88 | 4,308 |
| 2025-01-20 | 15,500.00 | 16,000.00 | 15,050.00 | 15,575.00 | 15,365.90 | 1,404 |
| 2025-01-17 | 16,400.00 | 16,400.00 | 15,400.00 | 15,525.00 | 15,316.57 | 11,062 |
| 2025-01-16 | 16,275.00 | 16,300.00 | 15,775.00 | 16,200.00 | 15,982.51 | 5,100 |
| 2025-01-15 | 16,000.00 | 16,100.00 | 15,650.00 | 15,925.00 | 15,711.20 | 7,450 |
| 2025-01-14 | 16,525.00 | 17,075.00 | 15,550.00 | 15,800.00 | 15,587.88 | 14,176 |
| 2025-01-13 | 16,250.00 | 17,175.00 | 16,250.00 | 17,000.00 | 16,771.77 | 4,756 |
| 2025-01-10 | 16,425.00 | 17,050.00 | 16,425.00 | 16,925.00 | 16,697.77 | 7,290 |
| 2025-01-09 | 16,775.00 | 17,700.00 | 15,850.00 | 16,575.00 | 16,352.47 | 1,231 |
| 2025-01-08 | 16,450.00 | 16,850.00 | 16,325.00 | 16,675.00 | 16,451.13 | 3,614 |
| 2025-01-07 | 16,225.00 | 16,650.00 | 16,050.00 | 16,375.00 | 16,155.16 | 8,522 |
| 2025-01-06 | 16,600.00 | 16,650.00 | 16,125.00 | 16,225.00 | 16,007.17 | 7,434 |
| 2025-01-03 | 16,500.00 | 16,600.00 | 16,225.00 | 16,575.00 | 16,352.47 | 2,883 |
| 2025-01-02 | 16,675.00 | 16,700.00 | 16,150.00 | 16,300.00 | 16,081.17 | 4,756 |
| 2024-12-30 | 16,950.00 | 17,700.00 | 16,300.00 | 16,450.00 | 16,229.15 | 2,056 |
| 2024-12-27 | 16,725.00 | 17,025.00 | 16,425.00 | 16,550.00 | 16,327.81 | 4,711 |
| 2024-12-26 | 16,600.00 | 16,975.00 | 16,575.00 | 16,900.00 | 16,673.11 | 4,722 |
| 2024-12-24 | 16,650.00 | 16,850.00 | 16,550.00 | 16,650.00 | 16,426.47 | 1,676 |
| 2024-12-23 | 16,450.00 | 16,650.00 | 16,100.00 | 16,600.00 | 16,377.14 | 4,083 |
| 2024-12-20 | 16,400.00 | 16,725.00 | 15,850.00 | 15,925.00 | 15,711.20 | 8,889 |
| 2024-12-19 | 15,800.00 | 16,575.00 | 15,475.00 | 15,525.00 | 15,316.57 | 10,190 |
| 2024-12-18 | 16,125.00 | 16,425.00 | 15,775.00 | 15,800.00 | 15,587.88 | 6,828 |
| 2024-12-17 | 15,450.00 | 16,150.00 | 15,450.00 | 16,050.00 | 15,834.52 | 8,672 |
| 2024-12-16 | 15,000.00 | 15,775.00 | 15,000.00 | 15,475.00 | 15,267.24 | 4,422 |
| 2024-12-13 | 14,950.00 | 15,475.00 | 14,950.00 | 15,400.00 | 15,193.25 | 4,650 |
| 2024-12-12 | 15,200.00 | 15,375.00 | 14,925.00 | 14,950.00 | 14,749.29 | 8,530 |
| 2024-12-11 | 15,050.00 | 15,450.00 | 15,050.00 | 15,200.00 | 14,995.93 | 6,567 |
| 2024-12-10 | 16,000.00 | 16,000.00 | 15,225.00 | 15,400.00 | 15,193.25 | 3,022 |
| 2024-12-09 | 15,700.00 | 15,925.00 | 15,225.00 | 15,325.00 | 15,119.26 | 7,139 |
| 2024-12-06 | 15,750.00 | 16,350.00 | 15,750.00 | 15,800.00 | 15,587.88 | 6,311 |
| 2024-12-05 | 16,500.00 | 16,500.00 | 15,950.00 | 15,950.00 | 15,735.86 | 5,993 |
| 2024-12-04 | 16,600.00 | 16,700.00 | 16,150.00 | 16,475.00 | 16,253.82 | 10,149 |
| 2024-12-03 | 16,050.00 | 16,100.00 | 15,700.00 | 16,075.00 | 15,859.19 | 5,962 |
| 2024-12-02 | 16,000.00 | 16,225.00 | 15,525.00 | 15,675.00 | 15,464.56 | 5,306 |
| 2024-11-29 | 15,700.00 | 16,000.00 | 15,500.00 | 15,900.00 | 15,686.54 | 4,341 |
| 2024-11-28 | 16,350.00 | 16,350.00 | 14,750.00 | 15,725.00 | 15,513.88 | 2,411 |
| 2024-11-27 | 15,950.00 | 15,950.00 | 15,375.00 | 15,575.00 | 15,365.90 | 7,818 |
| 2024-11-26 | 15,500.00 | 15,925.00 | 15,325.00 | 15,625.00 | 15,415.23 | 21,612 |
| 2024-11-25 | 15,000.00 | 15,000.00 | 14,600.00 | 14,825.00 | 14,625.97 | 16,369 |
| 2024-11-22 | 14,950.00 | 15,200.00 | 14,725.00 | 14,775.00 | 14,576.64 | 11,065 |
| 2024-11-21 | 14,925.00 | 14,975.00 | 14,500.00 | 14,900.00 | 14,699.96 | 5,181 |
| 2024-11-20 | 14,550.00 | 14,975.00 | 14,500.00 | 14,900.00 | 14,699.96 | 15,654 |
| 2024-11-19 | 15,175.00 | 15,175.00 | 14,250.00 | 14,475.00 | 14,280.67 | 11,919 |
| 2024-11-15 | 16,100.00 | 16,100.00 | 15,175.00 | 15,275.00 | 15,069.93 | 10,069 |
| 2024-11-14 | 16,925.00 | 16,925.00 | 16,200.00 | 16,250.00 | 15,997.77 | 14,034 |
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.