Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 167.28 | 167.69 | 164.93 | 167.58 | 166.17 | 6,107 |
| 2025-02-10 | 170.00 | 170.16 | 165.31 | 166.87 | 165.46 | 15,956 |
| 2025-02-07 | 167.85 | 170.76 | 163.54 | 169.39 | 167.96 | 41,525 |
| 2025-02-06 | 163.00 | 170.27 | 159.81 | 167.85 | 166.43 | 31,891 |
| 2025-02-05 | 159.99 | 164.00 | 159.69 | 164.00 | 162.62 | 8,938 |
| 2025-02-04 | 158.00 | 158.99 | 154.60 | 157.99 | 156.66 | 3,844 |
| 2025-02-03 | 158.69 | 160.81 | 156.62 | 157.00 | 155.68 | 19,196 |
| 2025-01-31 | 160.22 | 160.45 | 158.28 | 158.69 | 157.35 | 3,462 |
| 2025-01-30 | 156.01 | 161.00 | 156.01 | 160.79 | 159.43 | 7,913 |
| 2025-01-29 | 159.89 | 159.89 | 155.78 | 158.38 | 157.04 | 2,939 |
| 2025-01-28 | 154.88 | 159.74 | 154.88 | 156.89 | 155.57 | 8,074 |
| 2025-01-27 | 153.13 | 159.00 | 153.10 | 158.05 | 156.72 | 10,469 |
| 2025-01-24 | 149.96 | 155.35 | 147.66 | 153.13 | 151.84 | 27,562 |
| 2025-01-23 | 148.24 | 151.60 | 147.68 | 151.60 | 150.32 | 27,301 |
| 2025-01-22 | 149.52 | 150.62 | 147.04 | 149.50 | 148.24 | 3,251 |
| 2025-01-21 | 145.30 | 149.59 | 145.30 | 149.59 | 148.33 | 47,264 |
| 2025-01-20 | 147.00 | 150.05 | 144.25 | 145.30 | 144.07 | 5,565 |
| 2025-01-17 | 152.10 | 152.95 | 146.80 | 146.80 | 145.56 | 13,960 |
| 2025-01-16 | 148.11 | 153.99 | 148.11 | 153.99 | 152.69 | 33,575 |
| 2025-01-15 | 151.70 | 151.70 | 147.77 | 148.21 | 146.96 | 9,543 |
| 2025-01-14 | 160.03 | 161.68 | 147.10 | 150.00 | 148.73 | 36,562 |
| 2025-01-13 | 162.19 | 163.15 | 159.04 | 161.20 | 159.84 | 5,277 |
| 2025-01-10 | 159.03 | 162.20 | 157.76 | 162.20 | 160.83 | 17,267 |
| 2025-01-09 | 160.50 | 161.22 | 159.00 | 159.03 | 157.69 | 1,052 |
| 2025-01-08 | 156.27 | 161.78 | 156.27 | 160.50 | 159.15 | 4,259 |
| 2025-01-07 | 155.70 | 158.96 | 152.91 | 154.72 | 153.41 | 12,309 |
| 2025-01-06 | 159.67 | 160.63 | 155.14 | 155.70 | 154.39 | 8,843 |
| 2025-01-03 | 161.06 | 161.43 | 158.01 | 159.67 | 158.32 | 17,336 |
| 2025-01-02 | 160.51 | 162.47 | 157.80 | 159.63 | 158.28 | 8,005 |
| 2024-12-30 | 160.51 | 161.76 | 158.84 | 159.74 | 158.39 | 5,465 |
| 2024-12-27 | 163.66 | 164.43 | 160.45 | 160.49 | 159.14 | 3,190 |
| 2024-12-26 | 165.50 | 165.50 | 162.71 | 163.00 | 161.62 | 7,452 |
| 2024-12-23 | 158.20 | 165.50 | 158.20 | 165.50 | 164.10 | 16,757 |
| 2024-12-20 | 163.11 | 167.23 | 155.17 | 156.63 | 155.31 | 47,292 |
| 2024-12-19 | 161.20 | 161.48 | 153.80 | 158.89 | 157.55 | 14,404 |
| 2024-12-18 | 159.06 | 161.05 | 157.33 | 159.73 | 158.38 | 9,971 |
| 2024-12-17 | 161.70 | 161.70 | 157.50 | 157.50 | 156.17 | 8,977 |
| 2024-12-16 | 159.45 | 161.59 | 157.80 | 160.09 | 158.74 | 5,275 |
| 2024-12-13 | 157.50 | 160.01 | 155.60 | 158.00 | 156.67 | 12,481 |
| 2024-12-12 | 161.10 | 161.10 | 155.62 | 156.04 | 154.72 | 5,411 |
| 2024-12-11 | 162.11 | 162.11 | 157.79 | 159.99 | 158.64 | 8,309 |
| 2024-12-10 | 163.66 | 164.35 | 160.50 | 160.50 | 159.15 | 27,205 |
| 2024-12-09 | 169.73 | 169.73 | 162.06 | 162.39 | 161.02 | 90,728 |
| 2024-12-06 | 164.96 | 169.96 | 164.96 | 167.36 | 165.95 | 17,098 |
| 2024-12-05 | 167.99 | 167.99 | 162.89 | 165.05 | 163.66 | 18,906 |
| 2024-12-04 | 166.00 | 170.45 | 165.62 | 168.88 | 167.45 | 29,694 |
| 2024-12-03 | 162.80 | 165.19 | 161.85 | 165.13 | 163.74 | 23,727 |
| 2024-12-02 | 159.01 | 163.02 | 159.01 | 162.81 | 161.44 | 31,082 |
| 2024-11-29 | 158.00 | 161.00 | 158.00 | 159.55 | 158.20 | 19,205 |
| 2024-11-28 | 157.91 | 157.92 | 154.34 | 155.63 | 154.32 | 6,301 |
| 2024-11-27 | 153.98 | 157.91 | 151.21 | 157.91 | 156.58 | 24,938 |
| 2024-11-26 | 151.51 | 156.03 | 149.96 | 153.98 | 152.68 | 25,915 |
| 2024-11-25 | 146.82 | 146.82 | 143.37 | 145.10 | 143.88 | 8,542 |
| 2024-11-22 | 145.31 | 148.00 | 144.33 | 145.36 | 144.13 | 8,642 |
| 2024-11-21 | 145.00 | 146.58 | 142.59 | 144.66 | 143.44 | 30,225 |
| 2024-11-19 | 139.80 | 140.42 | 137.20 | 139.91 | 138.73 | 33,509 |
| 2024-11-18 | 144.00 | 144.00 | 136.43 | 139.80 | 138.62 | 76,744 |
| 2024-11-14 | 156.70 | 158.25 | 151.48 | 151.83 | 150.55 | 22,311 |
| 2024-11-13 | 157.17 | 159.99 | 156.20 | 156.70 | 155.38 | 38,467 |
| 2024-11-12 | 161.91 | 161.91 | 156.33 | 157.34 | 156.01 | 11,046 |
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.