Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 212.30 | 215.85 | 211.50 | 212.38 | 212.38 | 36,292 |
| 2026-10-15 | 206.81 | 214.56 | 206.00 | 212.68 | 212.68 | 110,506 |
| 2026-10-14 | 196.62 | 204.37 | 196.62 | 203.26 | 203.26 | 38,016 |
| 2026-10-13 | 198.01 | 199.99 | 194.20 | 196.62 | 196.62 | 73,177 |
| 2026-10-09 | 195.67 | 196.79 | 191.80 | 196.79 | 196.79 | 41,757 |
| 2026-10-08 | 199.78 | 199.78 | 188.60 | 195.67 | 195.67 | 62,643 |
| 2026-10-07 | 194.10 | 200.82 | 193.98 | 199.78 | 199.78 | 48,906 |
| 2026-10-06 | 190.77 | 195.14 | 189.50 | 192.50 | 192.50 | 85,187 |
| 2026-10-05 | 191.01 | 193.81 | 189.49 | 191.60 | 191.60 | 128,132 |
| 2026-10-02 | 200.78 | 202.73 | 198.36 | 200.61 | 200.61 | 16,696 |
| 2026-10-01 | 202.00 | 202.00 | 197.80 | 201.53 | 201.53 | 44,668 |
| 2026-09-30 | 206.65 | 209.26 | 199.68 | 200.15 | 200.15 | 21,886 |
| 2026-09-29 | 208.06 | 208.06 | 203.48 | 206.65 | 206.65 | 20,037 |
| 2026-09-28 | 207.14 | 207.53 | 204.32 | 206.50 | 206.50 | 16,596 |
| 2026-09-25 | 205.00 | 205.50 | 201.01 | 205.50 | 205.50 | 26,026 |
| 2026-09-24 | 199.50 | 207.00 | 199.27 | 205.60 | 205.60 | 42,582 |
| 2026-09-23 | 200.00 | 203.41 | 197.78 | 199.20 | 199.20 | 19,289 |
| 2026-09-22 | 196.03 | 201.50 | 194.87 | 199.90 | 199.90 | 30,237 |
| 2026-09-21 | 197.53 | 199.45 | 193.23 | 198.65 | 198.65 | 32,513 |
| 2026-09-18 | 198.69 | 198.69 | 196.02 | 197.53 | 197.53 | 10,611 |
| 2026-09-17 | 197.10 | 199.73 | 196.21 | 197.37 | 197.37 | 16,160 |
| 2026-09-16 | 196.99 | 198.00 | 195.00 | 195.70 | 195.70 | 11,987 |
| 2026-09-15 | 198.37 | 199.03 | 194.53 | 194.95 | 194.95 | 19,239 |
| 2026-09-14 | 193.23 | 199.08 | 193.23 | 195.85 | 195.85 | 30,528 |
| 2026-09-11 | 191.60 | 192.00 | 189.44 | 191.31 | 191.31 | 24,657 |
| 2026-09-10 | 193.08 | 195.57 | 191.06 | 191.60 | 191.60 | 33,499 |
| 2026-09-09 | 192.29 | 193.74 | 190.72 | 191.61 | 191.61 | 25,510 |
| 2026-09-08 | 194.90 | 194.90 | 189.14 | 190.00 | 190.00 | 41,007 |
| 2026-09-04 | 199.21 | 199.23 | 194.77 | 196.36 | 196.36 | 58,419 |
| 2026-09-03 | 198.28 | 199.19 | 193.87 | 197.80 | 197.80 | 21,644 |
| 2026-09-02 | 201.80 | 203.63 | 197.21 | 197.90 | 197.90 | 49,233 |
| 2026-09-01 | 202.57 | 205.10 | 198.87 | 199.04 | 199.04 | 59,042 |
| 2026-08-31 | 203.54 | 203.54 | 197.75 | 201.00 | 201.00 | 43,676 |
| 2026-08-28 | 205.03 | 205.03 | 201.60 | 203.51 | 203.51 | 15,935 |
| 2026-08-27 | 204.68 | 205.61 | 202.03 | 203.50 | 203.50 | 41,507 |
| 2026-08-26 | 211.22 | 212.70 | 203.10 | 204.67 | 204.67 | 64,541 |
| 2026-08-25 | 215.38 | 216.97 | 211.20 | 211.20 | 211.20 | 40,179 |
| 2026-08-24 | 216.70 | 216.80 | 211.62 | 214.68 | 214.68 | 26,369 |
| 2026-08-21 | 215.29 | 218.84 | 212.17 | 215.50 | 215.50 | 26,854 |
| 2026-08-20 | 220.00 | 221.55 | 215.41 | 216.20 | 216.20 | 192,265 |
| 2026-08-19 | 214.72 | 223.07 | 213.45 | 221.20 | 221.20 | 69,555 |
| 2026-08-18 | 207.11 | 214.72 | 207.11 | 214.72 | 214.72 | 50,001 |
| 2026-08-17 | 209.50 | 209.50 | 202.11 | 205.64 | 205.64 | 49,192 |
| 2026-08-14 | 208.62 | 209.74 | 203.52 | 207.61 | 207.61 | 90,626 |
| 2026-08-13 | 215.95 | 219.99 | 208.64 | 210.51 | 210.51 | 101,421 |
| 2026-08-12 | 211.25 | 220.38 | 207.04 | 216.53 | 216.32 | 75,769 |
| 2026-08-11 | 209.81 | 211.50 | 206.78 | 208.85 | 208.65 | 57,396 |
| 2026-08-10 | 204.10 | 210.00 | 201.00 | 210.00 | 209.80 | 46,349 |
| 2026-08-07 | 205.03 | 205.03 | 197.60 | 202.08 | 201.89 | 55,269 |
| 2026-08-06 | 201.00 | 209.36 | 199.06 | 203.08 | 202.89 | 32,950 |
| 2026-08-05 | 199.60 | 207.66 | 194.43 | 200.60 | 200.41 | 113,072 |
| 2026-08-04 | 191.88 | 193.60 | 189.16 | 191.80 | 191.62 | 33,261 |
| 2026-08-03 | 194.81 | 195.86 | 187.85 | 189.98 | 189.80 | 47,983 |
| 2026-07-31 | 195.48 | 195.48 | 195.48 | 195.48 | 195.29 | 0 |
| 2026-07-30 | 204.34 | 204.34 | 195.04 | 195.48 | 195.29 | 15,125 |
| 2026-07-29 | 209.60 | 209.88 | 205.36 | 205.36 | 205.16 | 6,230 |
| 2026-07-28 | 205.37 | 210.00 | 205.37 | 209.60 | 209.40 | 7,918 |
| 2026-07-27 | 203.92 | 205.52 | 201.84 | 204.45 | 204.25 | 20,186 |
| 2026-07-24 | 200.68 | 203.84 | 200.38 | 201.90 | 201.71 | 34,776 |
| 2026-07-23 | 195.00 | 201.79 | 194.20 | 200.69 | 200.50 | 12,670 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 0.2005 USD |
| 2026-05-13 | 0.2008 USD |
| 2026-02-11 | 0.2012 USD |
| 2025-11-12 | 0.1834 USD |
| 2025-08-13 | 0.1805 USD |
| 2025-05-14 | 0.1873 USD |
| 2025-02-12 | 0.1973 USD |
| 2024-11-12 | 0.1768 USD |
| 2024-08-13 | 0.1653 USD |
| 2024-05-14 | 0.1569 USD |
| 2024-02-09 | 0.1459 USD |
| 2023-11-10 | 0.1260 USD |
| 2023-08-11 | 0.1258 USD |
| 2023-05-11 | 0.1244 USD |
| 2023-02-13 | 0.1335 USD |
| 2022-11-10 | 1.7586 USD |
| 2022-08-11 | 1.6962 USD |
| 2022-05-12 | 1.6902 USD |
| 2022-02-14 | 36.9147 USD |
| 2022-02-11 | 1.6647 USD |
| 2021-11-10 | 1.6200 USD |
| 2021-08-11 | 1.5002 USD |
| 2021-05-12 | 1.4715 USD |
| 2021-02-10 | 1.6064 USD |
| 2020-11-11 | 2.5367 USD |
| 2020-08-12 | 1.3098 USD |
| 2020-05-13 | 1.1990 USD |
| 2020-02-12 | 1.1414 USD |
| 2019-11-12 | 1.4672 USD |
| 2019-08-14 | 19.7792 USD |
| 2019-05-15 | 18.7043 USD |
| 2019-02-13 | 18.6684 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.