Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 142.70 | 143.09 | 139.00 | 143.09 | 142.05 | 7,992 |
| 2025-05-12 | 132.94 | 145.00 | 132.28 | 143.40 | 142.36 | 44,525 |
| 2025-05-09 | 142.01 | 143.28 | 138.82 | 139.06 | 138.05 | 9,546 |
| 2025-05-08 | 145.51 | 145.95 | 139.86 | 141.68 | 140.65 | 14,476 |
| 2025-05-07 | 149.56 | 150.63 | 147.83 | 148.50 | 147.42 | 21,742 |
| 2025-05-06 | 156.52 | 156.70 | 146.52 | 148.01 | 146.93 | 23,328 |
| 2025-05-05 | 155.69 | 156.80 | 152.62 | 155.70 | 154.57 | 13,890 |
| 2025-05-02 | 153.66 | 156.88 | 151.38 | 156.88 | 155.74 | 59,823 |
| 2025-04-30 | 165.76 | 172.00 | 165.51 | 172.00 | 170.75 | 15,366 |
| 2025-04-29 | 161.54 | 167.22 | 161.54 | 166.57 | 165.36 | 2,293 |
| 2025-04-28 | 167.00 | 167.00 | 163.26 | 164.83 | 163.63 | 33,992 |
| 2025-04-25 | 164.95 | 167.25 | 161.50 | 167.02 | 165.81 | 5,785 |
| 2025-04-24 | 157.20 | 163.89 | 156.77 | 163.89 | 162.70 | 13,832 |
| 2025-04-23 | 160.71 | 160.71 | 155.70 | 156.52 | 155.38 | 37,430 |
| 2025-04-22 | 163.00 | 163.00 | 155.99 | 157.87 | 156.72 | 16,432 |
| 2025-04-17 | 160.70 | 167.36 | 159.89 | 162.19 | 161.01 | 52,813 |
| 2025-04-16 | 148.93 | 148.93 | 142.42 | 144.57 | 143.52 | 5,463 |
| 2025-04-15 | 147.35 | 149.50 | 147.20 | 147.90 | 146.82 | 2,560 |
| 2025-04-14 | 145.20 | 147.83 | 142.81 | 146.36 | 145.30 | 8,842 |
| 2025-04-11 | 142.41 | 143.32 | 139.80 | 141.90 | 140.87 | 11,269 |
| 2025-04-10 | 146.00 | 146.00 | 137.20 | 139.68 | 138.66 | 12,114 |
| 2025-04-09 | 143.62 | 146.60 | 138.35 | 145.50 | 144.44 | 15,611 |
| 2025-04-08 | 141.44 | 150.43 | 141.44 | 143.95 | 142.90 | 26,763 |
| 2025-04-07 | 137.17 | 142.79 | 133.05 | 141.43 | 140.40 | 52,700 |
| 2025-04-04 | 147.03 | 147.75 | 142.65 | 142.88 | 141.84 | 6,862 |
| 2025-04-03 | 150.41 | 152.52 | 147.03 | 147.03 | 145.96 | 20,905 |
| 2025-04-02 | 151.00 | 154.56 | 150.40 | 152.35 | 151.24 | 6,087 |
| 2025-04-01 | 157.00 | 157.06 | 150.72 | 151.25 | 150.15 | 29,092 |
| 2025-03-31 | 159.89 | 159.89 | 151.00 | 157.94 | 156.79 | 7,077 |
| 2025-03-28 | 156.31 | 159.89 | 156.31 | 159.89 | 158.73 | 902 |
| 2025-03-27 | 157.76 | 158.48 | 155.80 | 157.53 | 156.38 | 5,354 |
| 2025-03-26 | 163.12 | 163.12 | 157.56 | 157.56 | 156.41 | 6,315 |
| 2025-03-25 | 165.08 | 165.93 | 160.65 | 161.50 | 160.33 | 13,632 |
| 2025-03-24 | 157.29 | 165.52 | 157.17 | 165.04 | 163.84 | 41,589 |
| 2025-03-21 | 159.50 | 161.92 | 157.48 | 157.85 | 156.70 | 6,444 |
| 2025-03-20 | 156.91 | 160.90 | 156.91 | 156.92 | 155.78 | 8,803 |
| 2025-03-19 | 155.67 | 158.37 | 155.67 | 156.91 | 155.77 | 22,043 |
| 2025-03-18 | 156.90 | 157.84 | 153.64 | 155.67 | 154.54 | 102,878 |
| 2025-03-17 | 154.30 | 157.36 | 154.24 | 155.70 | 154.57 | 37,318 |
| 2025-03-14 | 155.10 | 155.32 | 153.50 | 154.30 | 153.18 | 41,069 |
| 2025-03-13 | 158.24 | 159.80 | 153.47 | 154.00 | 152.88 | 15,387 |
| 2025-03-12 | 157.15 | 161.40 | 157.15 | 158.25 | 157.10 | 47,301 |
| 2025-03-11 | 160.47 | 161.12 | 157.60 | 159.26 | 158.10 | 28,262 |
| 2025-03-10 | 167.56 | 167.56 | 160.40 | 160.40 | 159.23 | 67,433 |
| 2025-03-07 | 171.51 | 175.48 | 165.73 | 167.56 | 166.34 | 15,920 |
| 2025-03-06 | 178.99 | 178.99 | 171.50 | 171.50 | 170.25 | 25,587 |
| 2025-03-05 | 180.69 | 180.69 | 175.55 | 177.73 | 176.44 | 49,378 |
| 2025-02-28 | 174.74 | 180.70 | 174.06 | 180.70 | 179.39 | 31,347 |
| 2025-02-27 | 177.24 | 179.34 | 174.74 | 174.74 | 173.47 | 4,750 |
| 2025-02-26 | 172.13 | 177.24 | 171.63 | 177.24 | 175.95 | 8,029 |
| 2025-02-25 | 171.20 | 175.24 | 171.07 | 172.13 | 170.88 | 20,357 |
| 2025-02-24 | 167.02 | 170.52 | 165.99 | 167.52 | 166.30 | 8,393 |
| 2025-02-21 | 166.57 | 169.86 | 166.06 | 167.02 | 165.81 | 15,057 |
| 2025-02-20 | 166.93 | 166.94 | 164.09 | 166.25 | 165.04 | 2,248 |
| 2025-02-19 | 164.51 | 167.26 | 156.37 | 165.91 | 164.70 | 8,579 |
| 2025-02-18 | 162.00 | 163.44 | 160.88 | 162.03 | 160.85 | 14,958 |
| 2025-02-17 | 163.43 | 163.43 | 156.28 | 159.10 | 157.94 | 15,713 |
| 2025-02-14 | 168.19 | 168.19 | 159.95 | 163.44 | 162.25 | 15,344 |
| 2025-02-13 | 167.10 | 169.34 | 166.74 | 168.20 | 166.98 | 7,710 |
| 2025-02-12 | 167.58 | 168.12 | 164.00 | 167.10 | 165.89 | 8,886 |
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.