Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 149.10 | 149.10 | 145.29 | 146.40 | 145.75 | 11,614 |
| 2025-10-27 | 149.99 | 149.99 | 145.60 | 147.70 | 147.05 | 10,358 |
| 2025-10-24 | 147.90 | 149.68 | 146.05 | 148.65 | 147.99 | 2,578 |
| 2025-10-23 | 146.17 | 147.92 | 144.92 | 147.21 | 146.56 | 4,923 |
| 2025-10-22 | 144.21 | 146.76 | 142.40 | 146.17 | 145.53 | 22,178 |
| 2025-10-21 | 145.00 | 145.87 | 143.31 | 144.89 | 144.25 | 6,133 |
| 2025-10-20 | 145.00 | 145.00 | 143.31 | 143.51 | 142.88 | 3,638 |
| 2025-10-17 | 143.44 | 145.36 | 142.17 | 145.00 | 144.36 | 9,560 |
| 2025-10-16 | 150.95 | 151.04 | 148.24 | 149.07 | 148.41 | 7,599 |
| 2025-10-15 | 147.50 | 150.74 | 146.90 | 150.15 | 149.49 | 10,823 |
| 2025-10-14 | 150.08 | 150.43 | 147.57 | 148.16 | 147.51 | 17,797 |
| 2025-10-13 | 151.10 | 152.54 | 148.78 | 148.78 | 148.12 | 7,570 |
| 2025-10-10 | 153.60 | 156.91 | 150.50 | 150.50 | 149.84 | 15,143 |
| 2025-10-09 | 151.00 | 153.66 | 150.46 | 151.05 | 150.38 | 9,181 |
| 2025-10-08 | 151.00 | 152.17 | 149.04 | 149.04 | 148.38 | 10,470 |
| 2025-10-07 | 150.77 | 150.90 | 148.66 | 149.56 | 148.90 | 32,157 |
| 2025-10-06 | 150.39 | 151.80 | 147.99 | 147.99 | 147.34 | 11,088 |
| 2025-10-03 | 146.10 | 150.60 | 145.65 | 148.90 | 148.24 | 29,438 |
| 2025-10-02 | 143.41 | 147.93 | 143.41 | 146.27 | 145.63 | 19,365 |
| 2025-10-01 | 134.70 | 147.70 | 134.50 | 146.10 | 145.46 | 50,236 |
| 2025-09-30 | 129.38 | 135.88 | 128.10 | 135.09 | 134.49 | 30,969 |
| 2025-09-29 | 129.08 | 129.14 | 126.72 | 128.60 | 128.03 | 7,281 |
| 2025-09-26 | 128.90 | 129.72 | 127.80 | 128.79 | 128.22 | 18,086 |
| 2025-09-25 | 132.62 | 132.62 | 127.30 | 127.85 | 127.29 | 25,939 |
| 2025-09-24 | 132.97 | 132.97 | 130.32 | 131.30 | 130.72 | 9,213 |
| 2025-09-23 | 133.90 | 133.90 | 131.08 | 131.65 | 131.07 | 9,876 |
| 2025-09-22 | 133.25 | 135.96 | 132.86 | 133.53 | 132.94 | 9,775 |
| 2025-09-19 | 136.29 | 136.40 | 132.87 | 133.49 | 132.90 | 5,465 |
| 2025-09-18 | 134.26 | 136.71 | 134.16 | 135.30 | 134.70 | 7,890 |
| 2025-09-17 | 134.43 | 137.25 | 134.01 | 134.25 | 133.66 | 18,526 |
| 2025-09-16 | 134.95 | 135.99 | 131.64 | 134.43 | 133.84 | 18,072 |
| 2025-09-15 | 133.98 | 134.16 | 131.44 | 132.84 | 132.25 | 20,992 |
| 2025-09-12 | 135.99 | 136.23 | 133.37 | 134.87 | 134.28 | 18,175 |
| 2025-09-11 | 133.00 | 136.66 | 133.00 | 136.66 | 136.06 | 4,006 |
| 2025-09-10 | 132.88 | 136.00 | 132.88 | 135.95 | 135.35 | 7,880 |
| 2025-09-09 | 133.00 | 136.21 | 132.76 | 136.10 | 135.50 | 9,851 |
| 2025-09-08 | 132.34 | 134.21 | 130.17 | 133.63 | 133.04 | 36,914 |
| 2025-09-05 | 134.39 | 134.39 | 129.96 | 131.68 | 131.10 | 24,337 |
| 2025-09-04 | 134.10 | 135.96 | 133.68 | 134.39 | 133.80 | 14,965 |
| 2025-09-03 | 133.39 | 133.98 | 132.50 | 133.01 | 132.42 | 6,342 |
| 2025-09-02 | 131.00 | 134.27 | 131.00 | 133.39 | 132.80 | 21,779 |
| 2025-09-01 | 133.50 | 133.50 | 130.48 | 132.65 | 132.07 | 3,750 |
| 2025-08-29 | 132.71 | 133.56 | 131.70 | 133.56 | 132.97 | 31,516 |
| 2025-08-28 | 132.66 | 133.38 | 130.88 | 130.93 | 130.35 | 11,265 |
| 2025-08-27 | 133.94 | 135.35 | 132.00 | 132.60 | 132.02 | 13,542 |
| 2025-08-26 | 128.46 | 132.80 | 128.46 | 132.80 | 132.21 | 21,893 |
| 2025-08-25 | 128.00 | 128.94 | 125.31 | 125.36 | 124.81 | 59,703 |
| 2025-08-22 | 130.41 | 131.16 | 128.06 | 128.80 | 128.23 | 32,353 |
| 2025-08-21 | 128.76 | 131.52 | 127.85 | 129.11 | 128.54 | 14,914 |
| 2025-08-20 | 130.99 | 130.99 | 125.21 | 128.77 | 128.20 | 15,760 |
| 2025-08-19 | 128.51 | 130.52 | 128.08 | 129.94 | 129.37 | 27,257 |
| 2025-08-18 | 126.00 | 127.67 | 124.88 | 126.89 | 126.33 | 29,910 |
| 2025-08-15 | 124.85 | 127.22 | 123.45 | 125.55 | 125.00 | 44,186 |
| 2025-08-14 | 119.28 | 123.61 | 115.22 | 123.61 | 123.07 | 42,635 |
| 2025-08-13 | 116.40 | 119.00 | 116.11 | 118.59 | 118.07 | 21,848 |
| 2025-08-12 | 116.31 | 116.31 | 113.92 | 115.11 | 114.42 | 14,390 |
| 2025-08-11 | 114.51 | 119.06 | 113.98 | 116.30 | 115.61 | 24,633 |
| 2025-08-08 | 118.09 | 118.44 | 113.00 | 114.19 | 113.51 | 41,486 |
| 2025-08-07 | 127.46 | 127.46 | 115.50 | 116.56 | 115.86 | 101,781 |
| 2025-08-06 | 139.96 | 139.96 | 135.00 | 136.00 | 135.19 | 30,948 |
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.