Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 645.00 | 645.00 | 645.00 | 645.00 | 638.16 | 0 |
| 2025-05-09 | 645.00 | 645.00 | 645.00 | 645.00 | 638.16 | 0 |
| 2025-05-08 | 645.00 | 645.00 | 645.00 | 645.00 | 638.16 | 0 |
| 2025-05-07 | 660.00 | 660.00 | 660.00 | 660.00 | 653.00 | 0 |
| 2025-05-06 | 675.00 | 675.00 | 675.00 | 675.00 | 667.84 | 0 |
| 2025-05-05 | 675.00 | 675.00 | 675.00 | 675.00 | 667.84 | 0 |
| 2025-05-02 | 670.00 | 675.00 | 670.00 | 675.00 | 667.84 | 8 |
| 2025-04-30 | 720.00 | 720.00 | 720.00 | 720.00 | 712.37 | 0 |
| 2025-04-29 | 720.00 | 720.00 | 720.00 | 720.00 | 712.37 | 0 |
| 2025-04-28 | 720.00 | 720.00 | 720.00 | 720.00 | 712.37 | 0 |
| 2025-04-25 | 715.00 | 720.00 | 715.00 | 720.00 | 712.37 | 35 |
| 2025-04-24 | 675.00 | 675.00 | 675.00 | 675.00 | 667.84 | 0 |
| 2025-04-23 | 675.00 | 675.00 | 675.00 | 675.00 | 667.84 | 0 |
| 2025-04-22 | 675.00 | 675.00 | 675.00 | 675.00 | 667.84 | 35 |
| 2025-04-17 | 610.00 | 610.00 | 610.00 | 610.00 | 603.53 | 0 |
| 2025-04-16 | 610.00 | 610.00 | 610.00 | 610.00 | 603.53 | 0 |
| 2025-04-15 | 610.00 | 610.00 | 610.00 | 610.00 | 603.53 | 0 |
| 2025-04-14 | 610.00 | 610.00 | 610.00 | 610.00 | 603.53 | 0 |
| 2025-04-11 | 610.00 | 610.00 | 610.00 | 610.00 | 603.53 | 0 |
| 2025-04-10 | 610.00 | 610.00 | 610.00 | 610.00 | 603.53 | 0 |
| 2025-04-09 | 605.00 | 610.00 | 605.00 | 610.00 | 603.53 | 14 |
| 2025-04-08 | 620.00 | 620.00 | 620.00 | 620.00 | 613.43 | 15 |
| 2025-04-07 | 740.00 | 740.00 | 740.00 | 740.00 | 732.15 | 0 |
| 2025-04-04 | 740.00 | 740.00 | 740.00 | 740.00 | 732.15 | 0 |
| 2025-04-03 | 740.00 | 740.00 | 740.00 | 740.00 | 732.15 | 0 |
| 2025-04-02 | 740.00 | 740.00 | 740.00 | 740.00 | 732.15 | 0 |
| 2025-04-01 | 740.00 | 740.00 | 740.00 | 740.00 | 732.15 | 0 |
| 2025-03-31 | 740.00 | 740.00 | 740.00 | 740.00 | 732.15 | 0 |
| 2025-03-28 | 740.00 | 740.00 | 740.00 | 740.00 | 732.15 | 0 |
| 2025-03-27 | 740.00 | 740.00 | 740.00 | 740.00 | 732.15 | 0 |
| 2025-03-26 | 740.00 | 740.00 | 740.00 | 740.00 | 732.15 | 0 |
| 2025-03-25 | 740.00 | 740.00 | 740.00 | 740.00 | 732.15 | 0 |
| 2025-03-24 | 740.00 | 740.00 | 740.00 | 740.00 | 732.15 | 0 |
| 2025-03-21 | 740.00 | 740.00 | 740.00 | 740.00 | 732.15 | 0 |
| 2025-03-20 | 740.00 | 740.00 | 740.00 | 740.00 | 732.15 | 0 |
| 2025-03-19 | 740.00 | 740.00 | 740.00 | 740.00 | 732.15 | 0 |
| 2025-03-18 | 740.00 | 740.00 | 740.00 | 740.00 | 732.15 | 0 |
| 2025-03-17 | 740.00 | 740.00 | 740.00 | 740.00 | 732.15 | 0 |
| 2025-03-14 | 740.00 | 740.00 | 740.00 | 740.00 | 732.15 | 0 |
| 2025-03-13 | 805.00 | 805.00 | 805.00 | 805.00 | 796.46 | 0 |
| 2025-03-12 | 805.00 | 805.00 | 805.00 | 805.00 | 796.46 | 0 |
| 2025-03-11 | 805.00 | 805.00 | 805.00 | 805.00 | 796.46 | 0 |
| 2025-03-10 | 805.00 | 805.00 | 805.00 | 805.00 | 796.46 | 0 |
| 2025-03-07 | 805.00 | 805.00 | 805.00 | 805.00 | 796.46 | 0 |
| 2025-03-06 | 805.00 | 805.00 | 805.00 | 805.00 | 796.46 | 0 |
| 2025-03-05 | 805.00 | 805.00 | 805.00 | 805.00 | 796.46 | 15 |
| 2025-03-04 | 790.00 | 790.00 | 790.00 | 790.00 | 781.62 | 0 |
| 2025-03-03 | 790.00 | 790.00 | 790.00 | 790.00 | 781.62 | 0 |
| 2025-02-28 | 790.00 | 790.00 | 790.00 | 790.00 | 781.62 | 0 |
| 2025-02-27 | 790.00 | 790.00 | 790.00 | 790.00 | 781.62 | 0 |
| 2025-02-26 | 790.00 | 790.00 | 790.00 | 790.00 | 781.62 | 0 |
| 2025-02-25 | 790.00 | 790.00 | 790.00 | 790.00 | 781.62 | 0 |
| 2025-02-24 | 790.00 | 790.00 | 790.00 | 790.00 | 781.62 | 0 |
| 2025-02-21 | 790.00 | 790.00 | 790.00 | 790.00 | 781.62 | 0 |
| 2025-02-20 | 790.00 | 790.00 | 790.00 | 790.00 | 781.62 | 0 |
| 2025-02-19 | 780.00 | 790.00 | 780.00 | 790.00 | 781.62 | 3 |
| 2025-02-18 | 780.00 | 780.00 | 780.00 | 780.00 | 771.73 | 0 |
| 2025-02-17 | 780.00 | 780.00 | 780.00 | 780.00 | 771.73 | 0 |
| 2025-02-14 | 780.00 | 780.00 | 780.00 | 780.00 | 771.73 | 42 |
| 2025-02-13 | 735.00 | 735.00 | 735.00 | 735.00 | 725.87 | 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.