Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 187.50 | 187.77 | 179.14 | 179.14 | 178.54 | 31,361 |
| 2026-01-26 | 188.90 | 188.90 | 183.79 | 187.51 | 186.88 | 9,627 |
| 2026-01-23 | 192.15 | 192.26 | 187.24 | 188.00 | 187.37 | 21,481 |
| 2026-01-22 | 193.39 | 193.42 | 190.00 | 192.11 | 191.47 | 10,182 |
| 2026-01-21 | 183.01 | 191.82 | 183.01 | 191.47 | 190.83 | 15,602 |
| 2026-01-20 | 185.36 | 187.38 | 182.80 | 186.70 | 186.08 | 9,198 |
| 2026-01-19 | 182.28 | 189.27 | 182.28 | 185.36 | 184.74 | 7,256 |
| 2026-01-16 | 185.08 | 188.19 | 183.00 | 186.01 | 185.39 | 9,371 |
| 2026-01-15 | 193.75 | 193.75 | 182.00 | 185.08 | 184.46 | 29,651 |
| 2026-01-14 | 195.90 | 195.90 | 190.28 | 193.75 | 193.10 | 5,737 |
| 2026-01-13 | 195.00 | 195.55 | 191.93 | 194.99 | 194.34 | 7,814 |
| 2026-01-12 | 192.09 | 194.25 | 189.75 | 194.25 | 193.60 | 9,007 |
| 2026-01-09 | 197.96 | 197.96 | 190.18 | 190.18 | 189.55 | 16,392 |
| 2026-01-08 | 198.71 | 203.23 | 192.40 | 196.00 | 195.35 | 12,427 |
| 2026-01-07 | 191.55 | 200.91 | 191.33 | 199.00 | 198.34 | 17,522 |
| 2026-01-06 | 186.50 | 191.55 | 186.50 | 191.55 | 190.91 | 14,560 |
| 2026-01-05 | 195.21 | 196.29 | 186.41 | 188.50 | 187.87 | 72,655 |
| 2026-01-02 | 196.71 | 196.71 | 191.54 | 193.18 | 192.54 | 20,717 |
| 2025-12-30 | 200.20 | 200.20 | 196.85 | 197.30 | 196.64 | 5,644 |
| 2025-12-29 | 202.00 | 202.00 | 199.48 | 200.21 | 199.54 | 8,548 |
| 2025-12-26 | 198.30 | 200.20 | 197.37 | 200.20 | 199.53 | 9,157 |
| 2025-12-23 | 199.10 | 202.00 | 196.32 | 196.32 | 195.67 | 18,135 |
| 2025-12-22 | 198.50 | 200.95 | 196.82 | 198.61 | 197.95 | 23,583 |
| 2025-12-19 | 195.38 | 198.22 | 194.15 | 198.07 | 197.41 | 11,268 |
| 2025-12-18 | 194.43 | 199.29 | 191.45 | 195.37 | 194.72 | 12,900 |
| 2025-12-17 | 193.36 | 195.25 | 191.16 | 192.50 | 191.86 | 15,060 |
| 2025-12-16 | 192.00 | 194.60 | 189.00 | 190.91 | 190.27 | 15,846 |
| 2025-12-15 | 187.86 | 192.70 | 185.65 | 192.70 | 192.06 | 37,199 |
| 2025-12-12 | 186.00 | 186.01 | 181.00 | 186.00 | 185.38 | 13,876 |
| 2025-12-11 | 181.73 | 186.00 | 178.89 | 183.00 | 182.39 | 15,775 |
| 2025-12-10 | 180.53 | 182.76 | 178.17 | 180.00 | 179.40 | 28,472 |
| 2025-12-09 | 181.60 | 184.25 | 177.87 | 180.00 | 179.40 | 16,882 |
| 2025-12-08 | 184.08 | 184.40 | 178.58 | 179.80 | 179.20 | 11,956 |
| 2025-12-05 | 179.71 | 184.00 | 179.71 | 182.25 | 181.64 | 16,824 |
| 2025-12-04 | 183.44 | 183.44 | 178.06 | 179.01 | 178.41 | 13,749 |
| 2025-12-03 | 185.50 | 186.04 | 181.06 | 183.47 | 182.86 | 14,593 |
| 2025-12-02 | 189.00 | 189.71 | 184.77 | 185.05 | 184.43 | 12,239 |
| 2025-12-01 | 190.44 | 192.74 | 188.62 | 188.67 | 188.04 | 51,919 |
| 2025-11-28 | 196.00 | 196.75 | 189.69 | 191.27 | 190.63 | 10,906 |
| 2025-11-27 | 200.71 | 208.36 | 195.00 | 195.00 | 194.35 | 3,902 |
| 2025-11-26 | 199.51 | 200.22 | 195.69 | 198.72 | 198.06 | 32,430 |
| 2025-11-25 | 192.00 | 199.11 | 190.52 | 197.98 | 197.32 | 14,973 |
| 2025-11-24 | 188.95 | 192.74 | 188.10 | 190.87 | 190.23 | 19,413 |
| 2025-11-21 | 185.02 | 192.17 | 185.02 | 190.37 | 189.74 | 37,837 |
| 2025-11-19 | 183.98 | 187.93 | 182.26 | 186.70 | 186.08 | 25,679 |
| 2025-11-18 | 182.90 | 184.54 | 179.82 | 183.98 | 183.37 | 23,165 |
| 2025-11-17 | 179.91 | 182.92 | 176.68 | 182.92 | 182.31 | 16,872 |
| 2025-11-14 | 179.74 | 182.33 | 177.09 | 181.60 | 180.99 | 37,485 |
| 2025-11-13 | 177.52 | 181.94 | 177.52 | 181.30 | 180.70 | 12,026 |
| 2025-11-12 | 175.08 | 180.00 | 174.60 | 177.71 | 177.12 | 13,121 |
| 2025-11-11 | 169.03 | 175.52 | 168.90 | 173.91 | 173.14 | 22,834 |
| 2025-11-10 | 165.94 | 174.19 | 164.95 | 170.49 | 169.74 | 21,795 |
| 2025-11-07 | 166.00 | 166.61 | 160.65 | 161.01 | 160.30 | 10,092 |
| 2025-11-06 | 166.99 | 169.15 | 163.37 | 165.79 | 165.06 | 20,738 |
| 2025-11-05 | 162.64 | 170.55 | 162.64 | 167.00 | 166.26 | 29,399 |
| 2025-11-04 | 159.64 | 164.04 | 159.20 | 162.64 | 161.92 | 13,615 |
| 2025-11-03 | 155.14 | 161.05 | 152.92 | 159.31 | 158.61 | 45,442 |
| 2025-10-31 | 150.00 | 155.80 | 149.40 | 153.60 | 152.92 | 9,582 |
| 2025-10-30 | 151.50 | 152.86 | 146.00 | 150.85 | 150.19 | 40,885 |
| 2025-10-29 | 146.56 | 147.78 | 144.79 | 146.25 | 145.61 | 9,820 |
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.