Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 965.00 | 965.00 | 965.00 | 965.00 | 963.65 | 0 |
| 2026-07-22 | 950.00 | 950.00 | 950.00 | 950.00 | 948.67 | 1 |
| 2026-07-21 | 950.00 | 950.00 | 950.00 | 950.00 | 948.67 | 0 |
| 2026-07-20 | 955.00 | 955.00 | 955.00 | 955.00 | 953.66 | 0 |
| 2026-07-17 | 955.00 | 955.00 | 955.00 | 955.00 | 953.66 | 0 |
| 2026-07-16 | 955.00 | 955.00 | 955.00 | 955.00 | 953.66 | 0 |
| 2026-07-15 | 925.00 | 925.00 | 925.00 | 925.00 | 923.70 | 0 |
| 2026-07-14 | 940.00 | 940.00 | 940.00 | 940.00 | 938.68 | 0 |
| 2026-07-13 | 965.00 | 965.00 | 965.00 | 965.00 | 963.65 | 0 |
| 2026-07-10 | 965.00 | 965.00 | 965.00 | 965.00 | 963.65 | 0 |
| 2026-07-09 | 985.00 | 985.00 | 985.00 | 985.00 | 983.62 | 0 |
| 2026-07-08 | 945.00 | 945.00 | 945.00 | 945.00 | 943.67 | 0 |
| 2026-07-07 | 960.00 | 960.00 | 945.00 | 945.00 | 943.67 | 39 |
| 2026-07-06 | 970.00 | 970.00 | 970.00 | 970.00 | 968.64 | 0 |
| 2026-07-03 | 970.00 | 970.00 | 970.00 | 970.00 | 968.64 | 0 |
| 2026-07-02 | 970.00 | 970.00 | 970.00 | 970.00 | 968.64 | 0 |
| 2026-07-01 | 965.00 | 965.00 | 965.00 | 965.00 | 963.65 | 0 |
| 2026-06-30 | 970.00 | 970.00 | 970.00 | 970.00 | 968.64 | 1 |
| 2026-06-29 | 970.00 | 970.00 | 970.00 | 970.00 | 968.64 | 0 |
| 2026-06-26 | 955.00 | 955.00 | 955.00 | 955.00 | 953.66 | 0 |
| 2026-06-25 | 915.00 | 915.00 | 915.00 | 915.00 | 913.72 | 0 |
| 2026-06-24 | 895.00 | 895.00 | 895.00 | 895.00 | 893.74 | 0 |
| 2026-06-23 | 890.00 | 890.00 | 890.00 | 890.00 | 888.75 | 0 |
| 2026-06-22 | 895.00 | 900.00 | 890.00 | 890.00 | 888.75 | 5 |
| 2026-06-19 | 885.00 | 885.00 | 885.00 | 885.00 | 883.76 | 0 |
| 2026-06-18 | 885.00 | 885.00 | 885.00 | 885.00 | 883.76 | 0 |
| 2026-06-17 | 895.00 | 895.00 | 895.00 | 895.00 | 893.74 | 0 |
| 2026-06-16 | 900.00 | 900.00 | 900.00 | 900.00 | 898.74 | 0 |
| 2026-06-15 | 905.00 | 905.00 | 905.00 | 905.00 | 903.73 | 0 |
| 2026-06-12 | 920.00 | 920.00 | 920.00 | 920.00 | 918.71 | 0 |
| 2026-06-11 | 950.00 | 950.00 | 950.00 | 950.00 | 948.67 | 2 |
| 2026-06-10 | 930.00 | 930.00 | 930.00 | 930.00 | 928.69 | 57 |
| 2026-06-09 | 920.00 | 920.00 | 920.00 | 920.00 | 918.71 | 10 |
| 2026-06-08 | 925.00 | 925.00 | 925.00 | 925.00 | 923.70 | 0 |
| 2026-06-05 | 895.00 | 895.00 | 895.00 | 895.00 | 893.74 | 11 |
| 2026-06-04 | 850.00 | 850.00 | 850.00 | 850.00 | 848.81 | 0 |
| 2026-06-03 | 850.00 | 850.00 | 850.00 | 850.00 | 848.81 | 0 |
| 2026-06-02 | 850.00 | 850.00 | 850.00 | 850.00 | 848.81 | 0 |
| 2026-06-01 | 850.00 | 850.00 | 850.00 | 850.00 | 848.81 | 0 |
| 2026-05-29 | 895.00 | 895.00 | 895.00 | 895.00 | 893.74 | 0 |
| 2026-05-28 | 860.00 | 895.00 | 860.00 | 895.00 | 893.74 | 11 |
| 2026-05-27 | 850.00 | 850.00 | 850.00 | 850.00 | 848.81 | 0 |
| 2026-05-26 | 845.00 | 845.00 | 845.00 | 845.00 | 843.81 | 0 |
| 2026-05-22 | 830.00 | 830.00 | 830.00 | 830.00 | 828.83 | 0 |
| 2026-05-21 | 815.00 | 815.00 | 815.00 | 815.00 | 813.86 | 0 |
| 2026-05-20 | 795.00 | 795.00 | 795.00 | 795.00 | 793.88 | 0 |
| 2026-05-19 | 795.00 | 795.00 | 795.00 | 795.00 | 793.88 | 0 |
| 2026-05-18 | 775.00 | 775.00 | 775.00 | 775.00 | 773.91 | 0 |
| 2026-05-15 | 760.00 | 760.00 | 760.00 | 760.00 | 758.93 | 0 |
| 2026-05-13 | 760.00 | 760.00 | 760.00 | 760.00 | 758.93 | 0 |
| 2026-05-12 | 760.00 | 760.00 | 760.00 | 760.00 | 757.58 | 0 |
| 2026-05-11 | 760.00 | 760.00 | 760.00 | 760.00 | 757.58 | 0 |
| 2026-05-08 | 760.00 | 760.00 | 760.00 | 760.00 | 757.58 | 0 |
| 2026-05-07 | 760.00 | 760.00 | 760.00 | 760.00 | 757.58 | 0 |
| 2026-05-06 | 770.00 | 770.00 | 770.00 | 770.00 | 767.55 | 0 |
| 2026-05-05 | 760.00 | 760.00 | 760.00 | 760.00 | 757.58 | 0 |
| 2026-05-04 | 755.00 | 755.00 | 755.00 | 755.00 | 752.60 | 1 |
| 2026-04-30 | 685.00 | 685.00 | 685.00 | 685.00 | 682.82 | 115 |
| 2026-04-29 | 680.00 | 680.00 | 680.00 | 680.00 | 677.84 | 0 |
| 2026-04-28 | 690.00 | 690.00 | 690.00 | 690.00 | 687.80 | 0 |
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.