Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 605.00 | 605.00 | 605.00 | 605.00 | 599.93 | 0 |
| 2025-08-06 | 605.00 | 605.00 | 605.00 | 605.00 | 599.93 | 0 |
| 2025-08-05 | 620.00 | 620.00 | 620.00 | 620.00 | 614.81 | 0 |
| 2025-08-04 | 620.00 | 620.00 | 620.00 | 620.00 | 614.81 | 0 |
| 2025-07-31 | 625.00 | 625.00 | 625.00 | 625.00 | 619.77 | 0 |
| 2025-07-30 | 625.00 | 625.00 | 625.00 | 625.00 | 619.77 | 0 |
| 2025-07-29 | 625.00 | 625.00 | 625.00 | 625.00 | 619.77 | 0 |
| 2025-07-28 | 640.00 | 640.00 | 640.00 | 640.00 | 634.64 | 0 |
| 2025-07-25 | 640.00 | 640.00 | 640.00 | 640.00 | 634.64 | 0 |
| 2025-07-24 | 635.00 | 635.00 | 635.00 | 635.00 | 629.68 | 0 |
| 2025-07-23 | 625.00 | 625.00 | 625.00 | 625.00 | 619.77 | 0 |
| 2025-07-22 | 615.00 | 615.00 | 615.00 | 615.00 | 609.85 | 0 |
| 2025-07-21 | 615.00 | 615.00 | 615.00 | 615.00 | 609.85 | 0 |
| 2025-07-18 | 620.00 | 620.00 | 620.00 | 620.00 | 614.81 | 0 |
| 2025-07-17 | 630.00 | 630.00 | 630.00 | 630.00 | 624.72 | 0 |
| 2025-07-16 | 625.00 | 625.00 | 625.00 | 625.00 | 619.77 | 0 |
| 2025-07-15 | 620.00 | 620.00 | 620.00 | 620.00 | 614.81 | 0 |
| 2025-07-14 | 630.00 | 630.00 | 630.00 | 630.00 | 624.72 | 0 |
| 2025-07-11 | 625.00 | 625.00 | 625.00 | 625.00 | 619.77 | 0 |
| 2025-07-10 | 635.00 | 635.00 | 635.00 | 635.00 | 629.68 | 3 |
| 2025-07-09 | 630.00 | 630.00 | 630.00 | 630.00 | 624.72 | 6 |
| 2025-07-08 | 625.00 | 625.00 | 625.00 | 625.00 | 619.77 | 0 |
| 2025-07-07 | 615.00 | 615.00 | 615.00 | 615.00 | 609.85 | 0 |
| 2025-07-04 | 620.00 | 620.00 | 620.00 | 620.00 | 614.81 | 0 |
| 2025-07-03 | 620.00 | 620.00 | 620.00 | 620.00 | 614.81 | 0 |
| 2025-07-02 | 620.00 | 620.00 | 620.00 | 620.00 | 614.81 | 0 |
| 2025-07-01 | 620.00 | 620.00 | 620.00 | 620.00 | 614.81 | 0 |
| 2025-06-30 | 620.00 | 620.00 | 620.00 | 620.00 | 614.81 | 0 |
| 2025-06-27 | 630.00 | 630.00 | 630.00 | 630.00 | 624.72 | 0 |
| 2025-06-26 | 635.00 | 635.00 | 635.00 | 635.00 | 629.68 | 0 |
| 2025-06-25 | 635.00 | 635.00 | 635.00 | 635.00 | 629.68 | 0 |
| 2025-06-24 | 620.00 | 620.00 | 620.00 | 620.00 | 614.81 | 0 |
| 2025-06-23 | 630.00 | 630.00 | 630.00 | 630.00 | 624.72 | 0 |
| 2025-06-20 | 630.00 | 630.00 | 630.00 | 630.00 | 624.72 | 0 |
| 2025-06-19 | 645.00 | 645.00 | 645.00 | 645.00 | 639.60 | 0 |
| 2025-06-18 | 645.00 | 645.00 | 645.00 | 645.00 | 639.60 | 0 |
| 2025-06-17 | 650.00 | 650.00 | 650.00 | 650.00 | 644.56 | 0 |
| 2025-06-16 | 665.00 | 665.00 | 665.00 | 665.00 | 659.43 | 0 |
| 2025-06-13 | 665.00 | 665.00 | 665.00 | 665.00 | 659.43 | 0 |
| 2025-06-12 | 665.00 | 665.00 | 665.00 | 665.00 | 659.43 | 0 |
| 2025-06-11 | 665.00 | 665.00 | 665.00 | 665.00 | 659.43 | 0 |
| 2025-06-10 | 655.00 | 655.00 | 655.00 | 655.00 | 649.51 | 0 |
| 2025-06-06 | 630.00 | 630.00 | 630.00 | 630.00 | 624.72 | 0 |
| 2025-06-05 | 625.00 | 625.00 | 625.00 | 625.00 | 619.77 | 0 |
| 2025-06-04 | 625.00 | 625.00 | 625.00 | 625.00 | 619.77 | 0 |
| 2025-06-03 | 615.00 | 615.00 | 615.00 | 615.00 | 609.85 | 0 |
| 2025-06-02 | 605.00 | 605.00 | 605.00 | 605.00 | 599.93 | 0 |
| 2025-05-30 | 605.00 | 605.00 | 605.00 | 605.00 | 599.93 | 0 |
| 2025-05-28 | 595.00 | 595.00 | 595.00 | 595.00 | 590.02 | 0 |
| 2025-05-27 | 595.00 | 595.00 | 595.00 | 595.00 | 590.02 | 0 |
| 2025-05-26 | 590.00 | 590.00 | 590.00 | 590.00 | 585.06 | 0 |
| 2025-05-23 | 590.00 | 590.00 | 590.00 | 590.00 | 585.06 | 0 |
| 2025-05-22 | 595.00 | 595.00 | 595.00 | 595.00 | 590.02 | 0 |
| 2025-05-21 | 620.00 | 620.00 | 620.00 | 620.00 | 614.81 | 39 |
| 2025-05-20 | 540.00 | 540.00 | 540.00 | 540.00 | 535.48 | 0 |
| 2025-05-19 | 540.00 | 540.00 | 540.00 | 540.00 | 535.48 | 0 |
| 2025-05-16 | 540.00 | 540.00 | 540.00 | 540.00 | 535.48 | 19 |
| 2025-05-15 | 560.00 | 560.00 | 560.00 | 560.00 | 554.06 | 0 |
| 2025-05-14 | 570.00 | 570.00 | 570.00 | 570.00 | 563.96 | 0 |
| 2025-05-13 | 570.00 | 570.00 | 570.00 | 570.00 | 563.96 | 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.