Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 690.00 | 690.00 | 690.00 | 690.00 | 687.80 | 0 |
| 2026-04-27 | 695.00 | 695.00 | 695.00 | 695.00 | 692.79 | 0 |
| 2026-04-24 | 695.00 | 695.00 | 695.00 | 695.00 | 692.79 | 0 |
| 2026-04-23 | 725.00 | 725.00 | 725.00 | 725.00 | 722.69 | 1 |
| 2026-04-22 | 715.00 | 715.00 | 715.00 | 715.00 | 712.72 | 0 |
| 2026-04-21 | 700.00 | 700.00 | 700.00 | 700.00 | 697.77 | 0 |
| 2026-04-20 | 720.00 | 720.00 | 720.00 | 720.00 | 717.71 | 0 |
| 2026-04-17 | 715.00 | 715.00 | 715.00 | 715.00 | 712.72 | 0 |
| 2026-04-16 | 715.00 | 715.00 | 715.00 | 715.00 | 712.72 | 0 |
| 2026-04-15 | 715.00 | 715.00 | 715.00 | 715.00 | 712.72 | 0 |
| 2026-04-14 | 735.00 | 735.00 | 735.00 | 735.00 | 732.66 | 0 |
| 2026-04-13 | 735.00 | 735.00 | 735.00 | 735.00 | 732.66 | 0 |
| 2026-04-10 | 750.00 | 750.00 | 750.00 | 750.00 | 747.61 | 0 |
| 2026-04-09 | 750.00 | 750.00 | 750.00 | 750.00 | 747.61 | 0 |
| 2026-04-08 | 750.00 | 750.00 | 750.00 | 750.00 | 747.61 | 0 |
| 2026-04-07 | 740.00 | 740.00 | 740.00 | 740.00 | 737.64 | 0 |
| 2026-04-02 | 750.00 | 750.00 | 750.00 | 750.00 | 747.61 | 0 |
| 2026-04-01 | 750.00 | 750.00 | 750.00 | 750.00 | 747.61 | 0 |
| 2026-03-31 | 730.00 | 730.00 | 730.00 | 730.00 | 727.68 | 0 |
| 2026-03-30 | 710.00 | 710.00 | 710.00 | 710.00 | 707.74 | 0 |
| 2026-03-27 | 710.00 | 710.00 | 710.00 | 710.00 | 707.74 | 0 |
| 2026-03-26 | 725.00 | 725.00 | 725.00 | 725.00 | 722.69 | 0 |
| 2026-03-25 | 715.00 | 715.00 | 715.00 | 715.00 | 712.72 | 0 |
| 2026-03-24 | 720.00 | 720.00 | 720.00 | 720.00 | 717.71 | 0 |
| 2026-03-23 | 720.00 | 720.00 | 720.00 | 720.00 | 717.71 | 1 |
| 2026-03-20 | 730.00 | 730.00 | 730.00 | 730.00 | 727.68 | 0 |
| 2026-03-19 | 730.00 | 730.00 | 730.00 | 730.00 | 727.68 | 0 |
| 2026-03-18 | 775.00 | 775.00 | 775.00 | 775.00 | 772.53 | 0 |
| 2026-03-17 | 775.00 | 775.00 | 775.00 | 775.00 | 772.53 | 0 |
| 2026-03-16 | 775.00 | 775.00 | 775.00 | 775.00 | 772.53 | 0 |
| 2026-03-13 | 770.00 | 770.00 | 770.00 | 770.00 | 767.55 | 0 |
| 2026-03-12 | 780.00 | 780.00 | 780.00 | 780.00 | 777.52 | 0 |
| 2026-03-11 | 765.00 | 780.00 | 765.00 | 780.00 | 777.52 | 16 |
| 2026-03-10 | 775.00 | 775.00 | 775.00 | 775.00 | 772.53 | 0 |
| 2026-03-09 | 760.00 | 760.00 | 760.00 | 760.00 | 757.58 | 0 |
| 2026-03-06 | 760.00 | 760.00 | 760.00 | 760.00 | 757.58 | 0 |
| 2026-03-05 | 760.00 | 760.00 | 760.00 | 760.00 | 757.58 | 0 |
| 2026-03-04 | 785.00 | 785.00 | 785.00 | 785.00 | 782.50 | 0 |
| 2026-03-03 | 800.00 | 800.00 | 800.00 | 800.00 | 797.45 | 12 |
| 2026-03-02 | 790.00 | 790.00 | 790.00 | 790.00 | 787.49 | 0 |
| 2026-02-27 | 790.00 | 790.00 | 790.00 | 790.00 | 787.49 | 0 |
| 2026-02-26 | 790.00 | 790.00 | 790.00 | 790.00 | 787.49 | 0 |
| 2026-02-25 | 805.00 | 805.00 | 805.00 | 805.00 | 802.44 | 0 |
| 2026-02-24 | 815.00 | 815.00 | 815.00 | 815.00 | 812.41 | 0 |
| 2026-02-23 | 815.00 | 815.00 | 815.00 | 815.00 | 812.41 | 0 |
| 2026-02-20 | 790.00 | 790.00 | 790.00 | 790.00 | 787.49 | 0 |
| 2026-02-19 | 790.00 | 790.00 | 790.00 | 790.00 | 787.49 | 0 |
| 2026-02-18 | 790.00 | 790.00 | 790.00 | 790.00 | 787.49 | 0 |
| 2026-02-17 | 805.00 | 805.00 | 805.00 | 805.00 | 802.44 | 0 |
| 2026-02-16 | 805.00 | 805.00 | 805.00 | 805.00 | 802.44 | 0 |
| 2026-02-13 | 805.00 | 805.00 | 805.00 | 805.00 | 802.44 | 0 |
| 2026-02-12 | 805.00 | 805.00 | 805.00 | 805.00 | 801.11 | 0 |
| 2026-02-11 | 805.00 | 805.00 | 805.00 | 805.00 | 801.11 | 0 |
| 2026-02-10 | 805.00 | 805.00 | 805.00 | 805.00 | 801.11 | 0 |
| 2026-02-09 | 900.00 | 900.00 | 900.00 | 900.00 | 895.65 | 3 |
| 2026-02-06 | 890.00 | 890.00 | 890.00 | 890.00 | 885.70 | 15 |
| 2026-02-05 | 855.00 | 855.00 | 855.00 | 855.00 | 850.87 | 3 |
| 2026-02-04 | 815.00 | 815.00 | 815.00 | 815.00 | 811.06 | 8 |
| 2026-02-03 | 815.00 | 815.00 | 815.00 | 815.00 | 811.06 | 5 |
| 2026-02-02 | 815.00 | 815.00 | 815.00 | 815.00 | 811.06 | 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.