Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 200.44 | 200.44 | 194.58 | 196.60 | 196.41 | 8,331 |
| 2026-07-21 | 194.74 | 198.51 | 192.16 | 198.45 | 198.26 | 9,316 |
| 2026-07-20 | 201.35 | 201.35 | 194.74 | 194.74 | 194.55 | 13,566 |
| 2026-07-17 | 199.62 | 202.49 | 197.04 | 199.35 | 199.16 | 16,119 |
| 2026-07-16 | 196.40 | 201.99 | 195.92 | 198.85 | 198.66 | 31,930 |
| 2026-07-15 | 194.98 | 196.52 | 192.00 | 195.75 | 195.56 | 17,546 |
| 2026-07-14 | 200.20 | 200.31 | 192.81 | 196.10 | 195.91 | 42,533 |
| 2026-07-13 | 202.55 | 204.15 | 199.91 | 203.62 | 203.42 | 13,346 |
| 2026-07-10 | 207.41 | 209.63 | 201.21 | 202.55 | 202.36 | 14,781 |
| 2026-07-09 | 209.00 | 211.21 | 205.06 | 207.21 | 207.01 | 13,212 |
| 2026-07-08 | 211.87 | 213.58 | 206.97 | 208.71 | 208.51 | 26,099 |
| 2026-07-07 | 210.00 | 214.47 | 210.00 | 212.15 | 211.95 | 10,475 |
| 2026-07-06 | 209.50 | 209.50 | 204.14 | 205.80 | 205.60 | 12,426 |
| 2026-07-03 | 211.00 | 211.00 | 207.70 | 208.59 | 208.39 | 3,666 |
| 2026-07-02 | 205.60 | 213.82 | 205.01 | 209.65 | 209.45 | 22,385 |
| 2026-07-01 | 207.87 | 210.90 | 203.57 | 206.50 | 206.30 | 30,011 |
| 2026-06-30 | 213.33 | 213.33 | 205.34 | 206.85 | 206.65 | 38,649 |
| 2026-06-29 | 210.89 | 213.00 | 207.77 | 211.57 | 211.37 | 17,201 |
| 2026-06-26 | 196.13 | 209.17 | 194.69 | 208.80 | 208.60 | 56,173 |
| 2026-06-25 | 193.85 | 197.93 | 193.00 | 195.51 | 195.32 | 21,122 |
| 2026-06-24 | 191.01 | 196.53 | 191.00 | 193.84 | 193.65 | 25,101 |
| 2026-06-23 | 191.00 | 193.97 | 188.72 | 191.00 | 190.82 | 36,850 |
| 2026-06-22 | 188.63 | 191.50 | 187.01 | 190.45 | 190.27 | 13,931 |
| 2026-06-19 | 190.40 | 190.40 | 187.02 | 188.23 | 188.05 | 7,444 |
| 2026-06-18 | 190.27 | 192.62 | 187.49 | 189.18 | 189.00 | 19,301 |
| 2026-06-17 | 191.60 | 191.60 | 186.22 | 189.80 | 189.62 | 23,777 |
| 2026-06-16 | 191.10 | 193.65 | 189.40 | 189.40 | 189.22 | 26,044 |
| 2026-06-15 | 191.20 | 191.48 | 186.59 | 191.30 | 191.12 | 19,678 |
| 2026-06-12 | 196.91 | 198.44 | 191.50 | 191.50 | 191.32 | 23,931 |
| 2026-06-11 | 197.96 | 200.72 | 193.98 | 197.99 | 197.80 | 30,135 |
| 2026-06-10 | 198.15 | 201.50 | 195.83 | 196.60 | 196.41 | 22,605 |
| 2026-06-09 | 199.94 | 201.87 | 196.33 | 198.16 | 197.97 | 29,876 |
| 2026-06-08 | 195.51 | 204.19 | 195.51 | 198.90 | 198.71 | 30,366 |
| 2026-06-05 | 192.06 | 199.56 | 192.06 | 195.50 | 195.31 | 38,062 |
| 2026-06-03 | 178.93 | 185.20 | 177.70 | 183.05 | 182.87 | 26,535 |
| 2026-06-02 | 180.49 | 180.50 | 176.34 | 179.70 | 179.53 | 15,888 |
| 2026-06-01 | 182.81 | 185.50 | 179.98 | 180.80 | 180.63 | 51,289 |
| 2026-05-29 | 190.00 | 190.00 | 183.24 | 184.40 | 184.22 | 18,594 |
| 2026-05-28 | 182.78 | 193.34 | 182.78 | 189.74 | 189.56 | 17,741 |
| 2026-05-27 | 180.79 | 184.49 | 179.49 | 182.77 | 182.59 | 16,729 |
| 2026-05-26 | 179.01 | 181.25 | 177.36 | 179.00 | 178.83 | 16,694 |
| 2026-05-25 | 179.61 | 181.41 | 176.39 | 180.05 | 179.88 | 10,146 |
| 2026-05-22 | 175.00 | 179.16 | 174.21 | 177.83 | 177.66 | 34,509 |
| 2026-05-21 | 171.27 | 174.29 | 171.27 | 174.05 | 173.88 | 36,412 |
| 2026-05-20 | 171.80 | 174.34 | 167.65 | 168.75 | 168.59 | 27,563 |
| 2026-05-19 | 164.34 | 171.80 | 164.34 | 170.79 | 170.63 | 28,600 |
| 2026-05-18 | 168.38 | 168.38 | 163.55 | 164.30 | 164.14 | 14,727 |
| 2026-05-15 | 168.00 | 170.88 | 168.00 | 168.38 | 168.22 | 36,239 |
| 2026-05-14 | 170.07 | 170.07 | 165.73 | 167.00 | 166.84 | 25,434 |
| 2026-05-13 | 163.09 | 169.82 | 162.31 | 168.77 | 168.61 | 34,689 |
| 2026-05-12 | 154.23 | 162.79 | 154.23 | 161.47 | 161.11 | 30,916 |
| 2026-05-11 | 156.45 | 162.47 | 154.31 | 157.38 | 157.03 | 36,032 |
| 2026-05-08 | 160.32 | 162.00 | 154.89 | 154.90 | 154.56 | 40,005 |
| 2026-05-07 | 162.28 | 162.28 | 158.73 | 158.73 | 158.38 | 20,087 |
| 2026-05-06 | 162.85 | 163.63 | 161.13 | 162.28 | 161.92 | 22,831 |
| 2026-05-05 | 159.84 | 162.50 | 158.88 | 161.73 | 161.37 | 22,712 |
| 2026-05-04 | 157.00 | 161.15 | 156.30 | 159.84 | 159.49 | 25,691 |
| 2026-04-30 | 152.04 | 156.30 | 149.50 | 154.50 | 154.16 | 36,448 |
| 2026-04-29 | 145.40 | 145.40 | 142.00 | 142.99 | 142.68 | 6,559 |
| 2026-04-28 | 146.31 | 146.54 | 143.60 | 145.40 | 145.08 | 8,101 |
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.