Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 141.80 | 141.80 | 139.30 | 140.89 | 140.05 | 9,925 |
| 2025-08-04 | 140.32 | 141.45 | 138.13 | 141.32 | 140.48 | 9,355 |
| 2025-08-01 | 138.46 | 141.67 | 137.29 | 140.31 | 139.47 | 27,524 |
| 2025-07-31 | 139.90 | 142.93 | 137.40 | 138.10 | 137.28 | 27,245 |
| 2025-07-30 | 142.80 | 145.05 | 140.92 | 141.85 | 141.00 | 12,939 |
| 2025-07-29 | 145.93 | 145.93 | 140.92 | 142.35 | 141.50 | 27,232 |
| 2025-07-28 | 150.99 | 152.50 | 149.80 | 151.00 | 150.10 | 6,118 |
| 2025-07-25 | 148.98 | 150.99 | 148.47 | 150.99 | 150.09 | 7,130 |
| 2025-07-24 | 147.84 | 149.03 | 147.28 | 147.50 | 146.62 | 138,971 |
| 2025-07-23 | 145.20 | 147.28 | 144.63 | 147.28 | 146.40 | 6,145 |
| 2025-07-22 | 141.13 | 144.77 | 141.13 | 144.69 | 143.83 | 8,375 |
| 2025-07-21 | 141.73 | 143.54 | 141.13 | 141.13 | 140.29 | 12,633 |
| 2025-07-18 | 141.26 | 144.63 | 140.50 | 144.63 | 143.77 | 17,075 |
| 2025-07-17 | 147.21 | 147.21 | 140.58 | 140.58 | 139.74 | 21,905 |
| 2025-07-16 | 143.43 | 147.76 | 143.30 | 146.80 | 145.92 | 11,172 |
| 2025-07-15 | 145.97 | 149.10 | 141.74 | 142.80 | 141.95 | 15,895 |
| 2025-07-14 | 147.97 | 148.80 | 145.95 | 148.29 | 147.40 | 6,456 |
| 2025-07-11 | 145.67 | 146.51 | 144.51 | 146.50 | 145.63 | 14,507 |
| 2025-07-10 | 146.09 | 147.98 | 145.05 | 145.70 | 144.83 | 26,532 |
| 2025-07-09 | 143.18 | 144.51 | 141.99 | 144.51 | 143.65 | 12,070 |
| 2025-07-08 | 141.40 | 144.50 | 140.20 | 141.61 | 140.76 | 13,480 |
| 2025-07-07 | 140.56 | 141.96 | 138.32 | 141.40 | 140.56 | 7,186 |
| 2025-07-04 | 141.30 | 142.24 | 140.21 | 140.55 | 139.71 | 968 |
| 2025-07-03 | 141.05 | 141.67 | 139.69 | 141.30 | 140.46 | 5,564 |
| 2025-07-02 | 140.45 | 141.85 | 139.96 | 141.05 | 140.21 | 9,618 |
| 2025-07-01 | 141.11 | 143.43 | 140.44 | 140.44 | 139.60 | 6,069 |
| 2025-06-30 | 141.54 | 142.30 | 140.45 | 141.30 | 140.46 | 5,157 |
| 2025-06-27 | 145.00 | 146.86 | 141.50 | 141.50 | 140.66 | 19,997 |
| 2025-06-26 | 147.60 | 147.60 | 145.00 | 145.00 | 144.13 | 11,180 |
| 2025-06-25 | 143.49 | 147.60 | 143.00 | 147.60 | 146.72 | 9,603 |
| 2025-06-24 | 142.51 | 144.06 | 140.00 | 143.49 | 142.63 | 55,316 |
| 2025-06-23 | 140.42 | 145.54 | 140.42 | 141.15 | 140.31 | 25,874 |
| 2025-06-20 | 145.00 | 145.00 | 138.25 | 140.15 | 139.31 | 15,980 |
| 2025-06-18 | 147.70 | 147.70 | 142.53 | 144.07 | 143.21 | 10,451 |
| 2025-06-17 | 147.70 | 147.70 | 144.20 | 145.34 | 144.47 | 26,854 |
| 2025-06-16 | 152.09 | 152.09 | 147.70 | 147.70 | 146.82 | 12,282 |
| 2025-06-13 | 150.11 | 153.25 | 150.11 | 151.99 | 151.08 | 36,503 |
| 2025-06-12 | 148.49 | 151.48 | 148.27 | 150.10 | 149.20 | 16,816 |
| 2025-06-11 | 150.00 | 151.69 | 148.61 | 149.35 | 148.46 | 26,403 |
| 2025-06-10 | 145.89 | 150.31 | 144.01 | 150.31 | 149.41 | 33,887 |
| 2025-06-09 | 142.30 | 145.11 | 142.30 | 144.90 | 144.04 | 17,377 |
| 2025-06-06 | 141.89 | 144.15 | 141.89 | 144.15 | 143.29 | 7,554 |
| 2025-06-05 | 144.97 | 144.97 | 140.66 | 143.22 | 142.37 | 23,776 |
| 2025-06-04 | 141.60 | 145.10 | 141.34 | 144.91 | 144.05 | 68,290 |
| 2025-06-03 | 141.90 | 142.80 | 140.50 | 140.57 | 139.73 | 22,321 |
| 2025-06-02 | 140.35 | 141.89 | 138.60 | 141.60 | 140.75 | 26,150 |
| 2025-05-30 | 137.40 | 142.39 | 136.50 | 141.42 | 140.58 | 15,441 |
| 2025-05-29 | 137.57 | 137.57 | 135.26 | 136.50 | 135.69 | 7,922 |
| 2025-05-28 | 135.74 | 138.32 | 135.74 | 136.20 | 135.39 | 10,813 |
| 2025-05-27 | 135.99 | 137.89 | 134.96 | 135.74 | 134.93 | 19,713 |
| 2025-05-26 | 133.19 | 138.87 | 133.19 | 137.31 | 136.49 | 5,233 |
| 2025-05-23 | 136.79 | 136.80 | 132.90 | 132.90 | 132.11 | 57,620 |
| 2025-05-22 | 136.64 | 139.22 | 133.70 | 139.22 | 138.39 | 15,842 |
| 2025-05-21 | 142.39 | 142.39 | 136.50 | 137.10 | 136.28 | 7,991 |
| 2025-05-20 | 141.57 | 143.36 | 140.80 | 140.98 | 140.14 | 6,883 |
| 2025-05-19 | 143.07 | 143.07 | 140.90 | 141.57 | 140.73 | 3,953 |
| 2025-05-16 | 140.07 | 143.49 | 140.00 | 143.07 | 142.22 | 21,236 |
| 2025-05-15 | 135.00 | 140.00 | 133.95 | 139.27 | 138.44 | 13,403 |
| 2025-05-14 | 143.09 | 143.09 | 133.67 | 134.95 | 134.14 | 33,392 |
| 2025-05-13 | 142.70 | 143.09 | 139.00 | 143.09 | 142.05 | 7,992 |
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.