Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 790.00 | 790.00 | 790.00 | 790.00 | 784.95 | 0 |
| 2025-10-29 | 655.00 | 655.00 | 655.00 | 655.00 | 650.81 | 0 |
| 2025-10-28 | 655.00 | 655.00 | 655.00 | 655.00 | 650.81 | 0 |
| 2025-10-27 | 655.00 | 655.00 | 655.00 | 655.00 | 650.81 | 0 |
| 2025-10-24 | 660.00 | 660.00 | 660.00 | 660.00 | 655.78 | 0 |
| 2025-10-23 | 650.00 | 650.00 | 650.00 | 650.00 | 645.85 | 0 |
| 2025-10-22 | 640.00 | 640.00 | 640.00 | 640.00 | 635.91 | 0 |
| 2025-10-21 | 640.00 | 640.00 | 640.00 | 640.00 | 635.91 | 0 |
| 2025-10-20 | 630.00 | 630.00 | 630.00 | 630.00 | 625.97 | 0 |
| 2025-10-17 | 615.00 | 615.00 | 615.00 | 615.00 | 611.07 | 20 |
| 2025-10-16 | 660.00 | 660.00 | 660.00 | 660.00 | 655.78 | 0 |
| 2025-10-15 | 660.00 | 660.00 | 660.00 | 660.00 | 655.78 | 0 |
| 2025-10-14 | 670.00 | 670.00 | 670.00 | 670.00 | 665.72 | 0 |
| 2025-10-13 | 670.00 | 670.00 | 670.00 | 670.00 | 665.72 | 0 |
| 2025-10-10 | 680.00 | 680.00 | 680.00 | 680.00 | 675.65 | 0 |
| 2025-10-09 | 685.00 | 685.00 | 685.00 | 685.00 | 680.62 | 0 |
| 2025-10-08 | 680.00 | 680.00 | 680.00 | 680.00 | 675.65 | 0 |
| 2025-10-07 | 675.00 | 675.00 | 675.00 | 675.00 | 670.69 | 0 |
| 2025-10-06 | 675.00 | 675.00 | 675.00 | 675.00 | 670.69 | 0 |
| 2025-10-03 | 660.00 | 660.00 | 660.00 | 660.00 | 655.78 | 0 |
| 2025-10-02 | 650.00 | 650.00 | 650.00 | 650.00 | 645.85 | 0 |
| 2025-10-01 | 600.00 | 610.00 | 600.00 | 610.00 | 606.10 | 38 |
| 2025-09-30 | 580.00 | 580.00 | 580.00 | 580.00 | 576.29 | 0 |
| 2025-09-29 | 580.00 | 580.00 | 580.00 | 580.00 | 576.29 | 0 |
| 2025-09-26 | 580.00 | 580.00 | 580.00 | 580.00 | 576.29 | 0 |
| 2025-09-25 | 580.00 | 580.00 | 580.00 | 580.00 | 576.29 | 0 |
| 2025-09-24 | 590.00 | 590.00 | 590.00 | 590.00 | 586.23 | 4 |
| 2025-09-23 | 595.00 | 595.00 | 595.00 | 595.00 | 591.20 | 3 |
| 2025-09-22 | 605.00 | 605.00 | 605.00 | 605.00 | 601.13 | 0 |
| 2025-09-19 | 605.00 | 605.00 | 605.00 | 605.00 | 601.13 | 0 |
| 2025-09-18 | 605.00 | 605.00 | 605.00 | 605.00 | 601.13 | 0 |
| 2025-09-17 | 595.00 | 595.00 | 595.00 | 595.00 | 591.20 | 37 |
| 2025-09-16 | 595.00 | 595.00 | 595.00 | 595.00 | 591.20 | 0 |
| 2025-09-15 | 595.00 | 595.00 | 595.00 | 595.00 | 591.20 | 0 |
| 2025-09-12 | 600.00 | 600.00 | 600.00 | 600.00 | 596.17 | 0 |
| 2025-09-11 | 600.00 | 600.00 | 600.00 | 600.00 | 596.17 | 0 |
| 2025-09-10 | 595.00 | 595.00 | 595.00 | 595.00 | 591.20 | 0 |
| 2025-09-09 | 595.00 | 595.00 | 595.00 | 595.00 | 591.20 | 0 |
| 2025-09-08 | 575.00 | 575.00 | 575.00 | 575.00 | 571.33 | 0 |
| 2025-09-05 | 585.00 | 585.00 | 585.00 | 585.00 | 581.26 | 0 |
| 2025-09-04 | 595.00 | 595.00 | 595.00 | 595.00 | 591.20 | 0 |
| 2025-09-03 | 590.00 | 590.00 | 590.00 | 590.00 | 586.23 | 0 |
| 2025-09-02 | 585.00 | 585.00 | 585.00 | 585.00 | 581.26 | 0 |
| 2025-09-01 | 585.00 | 585.00 | 585.00 | 585.00 | 581.26 | 0 |
| 2025-08-29 | 590.00 | 590.00 | 590.00 | 590.00 | 586.23 | 0 |
| 2025-08-28 | 590.00 | 590.00 | 590.00 | 590.00 | 586.23 | 0 |
| 2025-08-27 | 590.00 | 590.00 | 590.00 | 590.00 | 586.23 | 0 |
| 2025-08-26 | 580.00 | 585.00 | 580.00 | 585.00 | 581.26 | 13 |
| 2025-08-25 | 565.00 | 565.00 | 565.00 | 565.00 | 561.39 | 0 |
| 2025-08-22 | 570.00 | 570.00 | 570.00 | 570.00 | 566.36 | 0 |
| 2025-08-21 | 570.00 | 570.00 | 570.00 | 570.00 | 566.36 | 1 |
| 2025-08-20 | 560.00 | 560.00 | 560.00 | 560.00 | 556.42 | 0 |
| 2025-08-19 | 800.00 | 800.00 | 800.00 | 800.00 | 794.89 | 0 |
| 2025-08-18 | 565.00 | 565.00 | 565.00 | 565.00 | 561.39 | 0 |
| 2025-08-15 | 560.00 | 560.00 | 560.00 | 560.00 | 556.42 | 0 |
| 2025-08-14 | 605.00 | 605.00 | 605.00 | 605.00 | 599.93 | 0 |
| 2025-08-13 | 605.00 | 605.00 | 605.00 | 605.00 | 599.93 | 0 |
| 2025-08-12 | 605.00 | 605.00 | 605.00 | 605.00 | 599.93 | 0 |
| 2025-08-11 | 605.00 | 605.00 | 605.00 | 605.00 | 599.93 | 0 |
| 2025-08-08 | 605.00 | 605.00 | 605.00 | 605.00 | 599.93 | 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.