Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 212.30 | 215.85 | 211.50 | 212.38 | 212.38 | 36,292 |
| 2026-10-15 | 206.81 | 214.56 | 206.00 | 212.68 | 212.68 | 110,506 |
| 2026-10-14 | 196.62 | 204.37 | 196.62 | 203.26 | 203.26 | 38,016 |
| 2026-10-13 | 198.01 | 199.99 | 194.20 | 196.62 | 196.62 | 73,177 |
| 2026-10-09 | 195.67 | 196.79 | 191.80 | 196.79 | 196.79 | 41,757 |
| 2026-10-08 | 199.78 | 199.78 | 188.60 | 195.67 | 195.67 | 62,643 |
| 2026-10-07 | 194.10 | 200.82 | 193.98 | 199.78 | 199.78 | 48,906 |
| 2026-10-06 | 190.77 | 195.14 | 189.50 | 192.50 | 192.50 | 85,187 |
| 2026-10-05 | 191.01 | 193.81 | 189.49 | 191.60 | 191.60 | 128,132 |
| 2026-10-02 | 200.78 | 202.73 | 198.36 | 200.61 | 200.61 | 16,696 |
| 2026-10-01 | 202.00 | 202.00 | 197.80 | 201.53 | 201.53 | 44,668 |
| 2026-09-30 | 206.65 | 209.26 | 199.68 | 200.15 | 200.15 | 21,886 |
| 2026-09-29 | 208.06 | 208.06 | 203.48 | 206.65 | 206.65 | 20,037 |
| 2026-09-28 | 207.14 | 207.53 | 204.32 | 206.50 | 206.50 | 16,596 |
| 2026-09-25 | 205.00 | 205.50 | 201.01 | 205.50 | 205.50 | 26,026 |
| 2026-09-24 | 199.50 | 207.00 | 199.27 | 205.60 | 205.60 | 42,582 |
| 2026-09-23 | 200.00 | 203.41 | 197.78 | 199.20 | 199.20 | 19,289 |
| 2026-09-22 | 196.03 | 201.50 | 194.87 | 199.90 | 199.90 | 30,237 |
| 2026-09-21 | 197.53 | 199.45 | 193.23 | 198.65 | 198.65 | 32,513 |
| 2026-09-18 | 198.69 | 198.69 | 196.02 | 197.53 | 197.53 | 10,611 |
Page 1 of 1 · 20 trading days
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.