Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 146.00 | 147.83 | 144.50 | 144.86 | 144.54 | 15,554 |
| 2026-04-24 | 151.00 | 151.00 | 146.00 | 147.78 | 147.45 | 14,903 |
| 2026-04-23 | 152.99 | 153.89 | 151.29 | 153.70 | 153.36 | 2,548 |
| 2026-04-22 | 151.24 | 153.29 | 149.66 | 152.63 | 152.29 | 9,094 |
| 2026-04-20 | 155.99 | 156.00 | 151.72 | 153.97 | 153.63 | 2,747 |
| 2026-04-17 | 152.24 | 154.69 | 150.99 | 154.69 | 154.35 | 10,182 |
| 2026-04-16 | 152.15 | 153.20 | 150.28 | 150.70 | 150.37 | 4,971 |
| 2026-04-15 | 155.34 | 155.34 | 148.03 | 151.99 | 151.66 | 14,130 |
| 2026-04-14 | 155.58 | 156.47 | 152.61 | 153.95 | 153.61 | 8,327 |
| 2026-04-13 | 156.75 | 158.58 | 154.49 | 154.97 | 154.63 | 9,212 |
| 2026-04-10 | 163.20 | 163.20 | 156.30 | 156.38 | 156.04 | 14,675 |
| 2026-04-09 | 163.20 | 163.20 | 159.11 | 161.60 | 161.24 | 8,790 |
| 2026-04-08 | 161.76 | 163.28 | 158.50 | 162.70 | 162.34 | 12,698 |
| 2026-04-07 | 158.70 | 160.62 | 154.38 | 160.39 | 160.04 | 10,351 |
| 2026-04-06 | 161.00 | 165.19 | 158.00 | 165.19 | 164.83 | 5,346 |
| 2026-04-02 | 164.50 | 164.55 | 160.32 | 160.46 | 160.11 | 15,671 |
| 2026-04-01 | 157.91 | 167.99 | 157.91 | 163.50 | 163.14 | 34,816 |
| 2026-03-31 | 156.20 | 160.80 | 155.21 | 157.91 | 157.56 | 33,805 |
| 2026-03-30 | 154.20 | 157.02 | 154.16 | 156.80 | 156.45 | 2,580 |
| 2026-03-27 | 159.00 | 159.00 | 153.33 | 153.74 | 153.40 | 4,317 |
| 2026-03-26 | 161.59 | 161.59 | 157.02 | 161.00 | 160.65 | 3,651 |
| 2026-03-25 | 156.66 | 161.29 | 156.66 | 161.29 | 160.93 | 15,161 |
| 2026-03-24 | 160.60 | 160.62 | 157.36 | 158.79 | 158.44 | 2,270 |
| 2026-03-23 | 160.11 | 161.42 | 158.77 | 160.46 | 160.11 | 2,768 |
| 2026-03-20 | 161.49 | 163.02 | 159.59 | 160.11 | 159.76 | 6,909 |
| 2026-03-19 | 162.10 | 162.99 | 159.53 | 160.18 | 159.83 | 7,592 |
| 2026-03-18 | 162.82 | 162.82 | 157.36 | 161.05 | 160.70 | 9,226 |
| 2026-03-17 | 169.99 | 170.49 | 160.40 | 162.40 | 162.04 | 20,588 |
| 2026-03-16 | 173.20 | 175.00 | 171.32 | 172.60 | 172.22 | 4,071 |
| 2026-03-13 | 172.50 | 175.30 | 170.73 | 171.25 | 170.87 | 18,966 |
| 2026-03-12 | 171.17 | 172.48 | 169.40 | 172.48 | 172.10 | 7,561 |
| 2026-03-11 | 172.48 | 172.54 | 170.45 | 171.90 | 171.52 | 2,459 |
| 2026-03-10 | 172.24 | 173.80 | 171.59 | 172.48 | 172.10 | 10,740 |
| 2026-03-09 | 171.99 | 174.50 | 170.20 | 172.26 | 171.88 | 41,589 |
| 2026-03-06 | 172.10 | 173.21 | 170.75 | 172.08 | 171.70 | 15,041 |
| 2026-03-05 | 175.27 | 175.57 | 169.50 | 170.84 | 170.46 | 15,801 |
| 2026-03-04 | 175.02 | 175.91 | 172.77 | 174.02 | 173.64 | 13,616 |
| 2026-03-03 | 176.99 | 179.61 | 175.01 | 175.01 | 174.62 | 40,800 |
| 2026-03-02 | 180.00 | 182.48 | 174.96 | 176.99 | 176.60 | 76,785 |
| 2026-02-27 | 174.85 | 178.70 | 174.77 | 178.60 | 178.21 | 8,616 |
| 2026-02-26 | 177.28 | 177.28 | 173.21 | 175.15 | 174.76 | 8,090 |
| 2026-02-25 | 178.50 | 180.40 | 175.52 | 175.52 | 175.13 | 20,039 |
| 2026-02-24 | 178.60 | 181.75 | 176.59 | 179.30 | 178.91 | 10,535 |
| 2026-02-23 | 179.39 | 182.87 | 177.82 | 179.86 | 179.46 | 20,402 |
| 2026-02-20 | 180.50 | 180.50 | 173.67 | 174.14 | 173.76 | 11,700 |
| 2026-02-19 | 180.66 | 180.66 | 175.80 | 178.77 | 178.38 | 4,599 |
| 2026-02-18 | 178.00 | 179.13 | 176.22 | 179.13 | 178.74 | 10,256 |
| 2026-02-13 | 178.99 | 185.71 | 178.99 | 181.30 | 180.90 | 21,049 |
| 2026-02-12 | 176.54 | 182.89 | 173.85 | 177.20 | 176.81 | 18,841 |
| 2026-02-11 | 177.22 | 184.65 | 174.60 | 175.00 | 174.61 | 9,083 |
| 2026-02-10 | 180.01 | 182.17 | 177.20 | 177.20 | 176.61 | 17,354 |
| 2026-02-09 | 186.00 | 191.41 | 180.95 | 181.51 | 180.90 | 27,248 |
| 2026-02-06 | 184.60 | 185.59 | 180.37 | 183.60 | 182.99 | 13,040 |
| 2026-02-05 | 194.93 | 194.93 | 176.22 | 179.99 | 179.39 | 58,484 |
| 2026-02-04 | 190.20 | 194.55 | 186.67 | 193.00 | 192.36 | 72,605 |
| 2026-02-03 | 182.00 | 182.83 | 173.68 | 176.70 | 176.11 | 36,235 |
| 2026-02-02 | 184.95 | 185.65 | 182.21 | 184.28 | 183.67 | 12,930 |
| 2026-01-30 | 178.00 | 183.52 | 177.65 | 183.52 | 182.91 | 7,845 |
| 2026-01-29 | 178.05 | 181.00 | 175.66 | 175.66 | 175.07 | 16,631 |
| 2026-01-28 | 180.79 | 180.79 | 174.90 | 178.05 | 177.46 | 18,064 |
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.