Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 795.00 | 795.00 | 795.00 | 795.00 | 791.16 | 0 |
| 2026-01-29 | 780.00 | 780.00 | 780.00 | 780.00 | 776.23 | 4 |
| 2026-01-28 | 785.00 | 785.00 | 785.00 | 785.00 | 781.21 | 0 |
| 2026-01-27 | 820.00 | 820.00 | 820.00 | 820.00 | 816.04 | 0 |
| 2026-01-26 | 835.00 | 835.00 | 835.00 | 835.00 | 830.96 | 7 |
| 2026-01-23 | 865.00 | 865.00 | 865.00 | 865.00 | 860.82 | 27 |
| 2026-01-22 | 855.00 | 855.00 | 855.00 | 855.00 | 850.87 | 0 |
| 2026-01-21 | 845.00 | 845.00 | 845.00 | 845.00 | 840.92 | 0 |
| 2026-01-20 | 825.00 | 825.00 | 825.00 | 825.00 | 821.01 | 0 |
| 2026-01-19 | 830.00 | 830.00 | 830.00 | 830.00 | 825.99 | 0 |
| 2026-01-16 | 835.00 | 835.00 | 835.00 | 835.00 | 830.96 | 0 |
| 2026-01-15 | 820.00 | 820.00 | 820.00 | 820.00 | 816.04 | 0 |
| 2026-01-14 | 860.00 | 860.00 | 860.00 | 860.00 | 855.84 | 0 |
| 2026-01-13 | 865.00 | 865.00 | 865.00 | 865.00 | 860.82 | 0 |
| 2026-01-12 | 865.00 | 865.00 | 865.00 | 865.00 | 860.82 | 0 |
| 2026-01-09 | 870.00 | 870.00 | 870.00 | 870.00 | 865.80 | 0 |
| 2026-01-08 | 880.00 | 880.00 | 880.00 | 880.00 | 875.75 | 0 |
| 2026-01-07 | 875.00 | 875.00 | 875.00 | 875.00 | 870.77 | 0 |
| 2026-01-06 | 830.00 | 830.00 | 830.00 | 830.00 | 825.99 | 4 |
| 2026-01-05 | 845.00 | 845.00 | 845.00 | 845.00 | 840.92 | 20 |
| 2025-12-30 | 850.00 | 850.00 | 850.00 | 850.00 | 845.89 | 0 |
| 2025-12-29 | 850.00 | 850.00 | 850.00 | 850.00 | 845.89 | 0 |
| 2025-12-23 | 845.00 | 845.00 | 845.00 | 845.00 | 840.92 | 0 |
| 2025-12-22 | 840.00 | 840.00 | 840.00 | 840.00 | 835.94 | 0 |
| 2025-12-19 | 840.00 | 840.00 | 840.00 | 840.00 | 835.94 | 0 |
| 2025-12-18 | 840.00 | 840.00 | 840.00 | 840.00 | 835.94 | 0 |
| 2025-12-17 | 835.00 | 835.00 | 835.00 | 835.00 | 830.96 | 0 |
| 2025-12-16 | 835.00 | 835.00 | 835.00 | 835.00 | 830.96 | 0 |
| 2025-12-15 | 840.00 | 840.00 | 840.00 | 840.00 | 835.94 | 0 |
| 2025-12-12 | 805.00 | 805.00 | 805.00 | 805.00 | 801.11 | 0 |
| 2025-12-11 | 790.00 | 790.00 | 790.00 | 790.00 | 786.18 | 1 |
| 2025-12-10 | 795.00 | 795.00 | 795.00 | 795.00 | 791.16 | 0 |
| 2025-12-09 | 805.00 | 805.00 | 805.00 | 805.00 | 801.11 | 0 |
| 2025-12-08 | 815.00 | 815.00 | 815.00 | 815.00 | 811.06 | 0 |
| 2025-12-05 | 815.00 | 815.00 | 815.00 | 815.00 | 811.06 | 0 |
| 2025-12-04 | 835.00 | 835.00 | 835.00 | 835.00 | 830.96 | 0 |
| 2025-12-03 | 835.00 | 835.00 | 835.00 | 835.00 | 830.96 | 0 |
| 2025-12-02 | 855.00 | 855.00 | 855.00 | 855.00 | 850.87 | 0 |
| 2025-12-01 | 860.00 | 860.00 | 860.00 | 860.00 | 855.84 | 0 |
| 2025-11-28 | 865.00 | 865.00 | 865.00 | 865.00 | 860.82 | 0 |
| 2025-11-27 | 860.00 | 870.00 | 860.00 | 870.00 | 865.80 | 624 |
| 2025-11-26 | 870.00 | 870.00 | 870.00 | 870.00 | 865.80 | 2 |
| 2025-11-25 | 880.00 | 880.00 | 880.00 | 880.00 | 875.75 | 0 |
| 2025-11-24 | 835.00 | 835.00 | 835.00 | 835.00 | 830.96 | 5 |
| 2025-11-21 | 830.00 | 830.00 | 830.00 | 830.00 | 825.99 | 10 |
| 2025-11-20 | 845.00 | 845.00 | 845.00 | 845.00 | 840.92 | 0 |
| 2025-11-19 | 840.00 | 840.00 | 840.00 | 840.00 | 835.94 | 0 |
| 2025-11-18 | 825.00 | 825.00 | 825.00 | 825.00 | 821.01 | 0 |
| 2025-11-17 | 820.00 | 820.00 | 805.00 | 805.00 | 801.11 | 25 |
| 2025-11-14 | 805.00 | 805.00 | 805.00 | 805.00 | 801.11 | 100 |
| 2025-11-13 | 760.00 | 760.00 | 760.00 | 760.00 | 755.14 | 0 |
| 2025-11-12 | 760.00 | 760.00 | 760.00 | 760.00 | 755.14 | 0 |
| 2025-11-11 | 760.00 | 760.00 | 760.00 | 760.00 | 755.14 | 0 |
| 2025-11-10 | 760.00 | 760.00 | 760.00 | 760.00 | 755.14 | 0 |
| 2025-11-07 | 760.00 | 760.00 | 760.00 | 760.00 | 755.14 | 0 |
| 2025-11-06 | 760.00 | 760.00 | 760.00 | 760.00 | 755.14 | 0 |
| 2025-11-05 | 765.00 | 765.00 | 765.00 | 765.00 | 760.11 | 0 |
| 2025-11-04 | 735.00 | 735.00 | 735.00 | 735.00 | 730.30 | 0 |
| 2025-11-03 | 790.00 | 790.00 | 790.00 | 790.00 | 784.95 | 7 |
| 2025-10-31 | 790.00 | 790.00 | 790.00 | 790.00 | 784.95 | 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.