Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 955.00 | 1,040.00 | 955.00 | 1,040.00 | 1,040.00 | 0 |
| 2026-10-15 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2026-10-14 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2026-10-13 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-10-12 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-10-09 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0 |
| 2026-10-08 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 0 |
| 2026-10-07 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-10-06 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 0 |
| 2026-10-05 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 0 |
| 2026-10-02 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 0 |
| 2026-10-01 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0 |
| 2026-09-30 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2026-09-29 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-09-28 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-09-25 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0 |
| 2026-09-24 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-09-23 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0 |
| 2026-09-22 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 0 |
| 2026-09-21 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 1 |
| 2026-09-18 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 2 |
| 2026-09-17 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 1 |
| 2026-09-16 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0 |
| 2026-09-15 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 1 |
| 2026-09-14 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 1 |
| 2026-09-11 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 1 |
| 2026-09-10 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2026-09-09 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2026-09-08 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2026-09-07 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 10 |
| 2026-09-04 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0 |
| 2026-09-03 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0 |
| 2026-09-02 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 1 |
| 2026-09-01 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2026-08-31 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0 |
| 2026-08-28 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0 |
| 2026-08-27 | 995.00 | 1,010.00 | 995.00 | 1,010.00 | 1,010.00 | 11 |
| 2026-08-26 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-08-25 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-08-24 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-08-21 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2026-08-20 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2026-08-19 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 3 |
| 2026-08-18 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 25 |
| 2026-08-17 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0 |
| 2026-08-14 | 995.00 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | 37 |
| 2026-08-13 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 998.27 | 0 |
| 2026-08-12 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 998.27 | 5 |
| 2026-08-11 | 955.00 | 955.00 | 955.00 | 955.00 | 953.66 | 0 |
| 2026-08-10 | 955.00 | 955.00 | 955.00 | 955.00 | 953.66 | 0 |
| 2026-08-07 | 955.00 | 955.00 | 955.00 | 955.00 | 953.66 | 0 |
| 2026-08-06 | 955.00 | 955.00 | 955.00 | 955.00 | 953.66 | 0 |
| 2026-08-05 | 920.00 | 920.00 | 920.00 | 920.00 | 918.71 | 0 |
| 2026-08-04 | 910.00 | 910.00 | 910.00 | 910.00 | 908.72 | 0 |
| 2026-08-03 | 910.00 | 910.00 | 910.00 | 910.00 | 908.72 | 0 |
| 2026-07-31 | 930.00 | 930.00 | 930.00 | 930.00 | 928.69 | 0 |
| 2026-07-30 | 940.00 | 940.00 | 940.00 | 940.00 | 938.68 | 0 |
| 2026-07-29 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,008.58 | 1 |
| 2026-07-28 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 998.60 | 20 |
| 2026-07-27 | 975.00 | 975.00 | 975.00 | 975.00 | 973.63 | 0 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 1.4038 USD |
| 2026-05-13 | 1.3538 USD |
| 2026-02-13 | 1.3324 USD |
| 2025-11-14 | 1.1901 USD |
| 2025-08-15 | 1.2079 USD |
| 2025-05-16 | 1.2588 USD |
| 2025-02-14 | 1.3468 USD |
| 2024-11-15 | 1.1543 USD |
| 2024-08-15 | 1.1324 USD |
| 2024-05-15 | 1.1763 USD |
| 2024-02-14 | 1.1523 USD |
| 2023-11-14 | 1.0081 USD |
| 2023-08-14 | 0.9937 USD |
| 2023-05-12 | 1.0136 USD |
| 2023-02-14 | 1.0421 USD |
| 2022-11-14 | 0.9268 USD |
| 2022-08-12 | 0.9254 USD |
| 2022-05-13 | 0.9820 USD |
| 2022-02-14 | 0.9075 USD |
| 2021-11-12 | 0.7834 USD |
| 2021-08-12 | 0.7850 USD |
| 2021-05-13 | 0.7705 USD |
| 2021-02-11 | 0.7568 USD |
| 2020-11-12 | 0.6763 USD |
| 2020-08-13 | 0.6733 USD |
| 2020-05-14 | 0.7190 USD |
| 2020-02-13 | 0.7240 USD |
| 2019-11-14 | 0.6375 USD |
| 2019-08-14 | 0.6272 USD |
| 2019-05-16 | 0.6512 USD |
| 2019-02-14 | 0.6496 USD |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.