Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,043.40 | 1,060.20 | 1,034.40 | 1,052.80 | 1,051.32 | 900 |
| 2026-07-23 | 1,018.60 | 1,044.80 | 1,004.80 | 1,043.60 | 1,042.13 | 706 |
| 2026-07-22 | 1,027.80 | 1,032.60 | 1,013.60 | 1,022.80 | 1,021.36 | 691 |
| 2026-07-21 | 1,007.00 | 1,021.40 | 995.00 | 1,019.60 | 1,018.17 | 794 |
| 2026-07-20 | 1,033.40 | 1,035.80 | 1,024.00 | 1,024.00 | 1,022.56 | 401 |
| 2026-07-17 | 1,021.40 | 1,037.00 | 1,008.80 | 1,036.60 | 1,035.14 | 891 |
| 2026-07-16 | 1,008.20 | 1,038.40 | 999.90 | 1,034.40 | 1,032.95 | 539 |
| 2026-07-15 | 1,010.20 | 1,011.80 | 993.00 | 1,000.00 | 998.60 | 993 |
| 2026-07-14 | 1,037.00 | 1,037.00 | 997.30 | 1,008.40 | 1,006.98 | 970 |
| 2026-07-13 | 1,044.40 | 1,045.00 | 1,023.60 | 1,043.40 | 1,041.93 | 1,030 |
| 2026-07-10 | 1,064.00 | 1,073.00 | 1,036.80 | 1,037.80 | 1,036.34 | 947 |
| 2026-07-09 | 1,064.60 | 1,072.60 | 1,055.80 | 1,060.40 | 1,058.91 | 420 |
| 2026-07-08 | 1,081.00 | 1,085.60 | 1,059.80 | 1,079.00 | 1,077.48 | 1,421 |
| 2026-07-07 | 1,055.00 | 1,090.80 | 1,053.80 | 1,081.20 | 1,079.68 | 595 |
| 2026-07-06 | 1,062.80 | 1,066.60 | 1,038.20 | 1,054.40 | 1,052.92 | 1,665 |
| 2026-07-03 | 1,066.60 | 1,066.60 | 1,050.60 | 1,058.00 | 1,056.51 | 447 |
| 2026-07-02 | 1,046.40 | 1,076.60 | 1,036.00 | 1,061.60 | 1,060.11 | 1,348 |
| 2026-07-01 | 1,051.80 | 1,071.40 | 1,036.80 | 1,046.40 | 1,044.93 | 1,276 |
| 2026-06-30 | 1,077.40 | 1,085.00 | 1,044.40 | 1,060.60 | 1,059.11 | 1,349 |
| 2026-06-29 | 1,074.60 | 1,085.00 | 1,055.00 | 1,055.00 | 1,053.52 | 2,445 |
| 2026-06-26 | 991.60 | 1,050.40 | 981.90 | 1,048.40 | 1,046.93 | 2,445 |
| 2026-06-25 | 983.00 | 1,004.60 | 981.70 | 999.30 | 997.90 | 1,943 |
| 2026-06-24 | 976.30 | 1,000.00 | 974.00 | 980.10 | 978.72 | 1,336 |
| 2026-06-23 | 962.40 | 982.00 | 961.40 | 965.40 | 964.04 | 2,069 |
| 2026-06-22 | 960.00 | 976.50 | 957.50 | 958.10 | 956.75 | 834 |
| 2026-06-19 | 959.00 | 968.30 | 957.70 | 959.90 | 958.55 | 978 |
| 2026-06-18 | 967.20 | 979.60 | 948.90 | 952.60 | 951.26 | 997 |
| 2026-06-17 | 967.40 | 969.50 | 954.90 | 964.80 | 963.44 | 569 |
| 2026-06-16 | 975.60 | 986.20 | 966.80 | 970.50 | 969.14 | 804 |
| 2026-06-15 | 973.80 | 983.70 | 960.00 | 976.40 | 975.03 | 1,157 |
| 2026-06-12 | 1,002.40 | 1,010.00 | 992.90 | 992.90 | 991.51 | 1,369 |
| 2026-06-11 | 986.90 | 1,015.40 | 976.70 | 1,008.80 | 1,007.38 | 818 |
| 2026-06-10 | 989.90 | 1,008.40 | 984.70 | 1,001.60 | 1,000.19 | 1,759 |
| 2026-06-09 | 1,004.00 | 1,013.20 | 995.00 | 1,001.20 | 999.79 | 1,690 |
| 2026-06-08 | 1,034.00 | 1,034.00 | 994.00 | 1,007.40 | 1,005.98 | 2,915 |
| 2026-06-05 | 969.90 | 1,008.00 | 967.00 | 1,008.00 | 1,006.58 | 1,892 |
| 2026-06-04 | 933.40 | 980.00 | 933.10 | 978.60 | 977.23 | 1,115 |
| 2026-06-03 | 918.00 | 937.40 | 910.80 | 935.30 | 933.99 | 553 |
| 2026-06-02 | 927.00 | 928.90 | 906.00 | 918.00 | 916.71 | 1,192 |
| 2026-06-01 | 939.20 | 947.60 | 922.80 | 922.80 | 921.50 | 1,480 |
| 2026-05-29 | 969.40 | 970.00 | 936.80 | 936.80 | 935.48 | 1,071 |
| 2026-05-28 | 930.80 | 986.00 | 929.90 | 968.40 | 967.04 | 3,797 |
| 2026-05-27 | 917.40 | 938.00 | 915.50 | 934.30 | 932.99 | 1,283 |
| 2026-05-26 | 921.70 | 931.60 | 914.30 | 926.90 | 925.60 | 1,239 |
| 2026-05-25 | 923.80 | 926.10 | 914.00 | 922.10 | 920.80 | 1,388 |
| 2026-05-22 | 901.60 | 921.00 | 898.30 | 913.70 | 912.42 | 1,516 |
| 2026-05-21 | 877.40 | 904.70 | 868.10 | 893.90 | 892.64 | 3,335 |
| 2026-05-20 | 879.20 | 893.90 | 868.70 | 868.70 | 867.48 | 1,525 |
| 2026-05-19 | 849.00 | 880.00 | 847.50 | 872.20 | 870.97 | 1,146 |
| 2026-05-18 | 858.80 | 861.40 | 841.10 | 841.10 | 839.92 | 695 |
| 2026-05-15 | 862.40 | 871.10 | 857.00 | 866.60 | 865.38 | 833 |
| 2026-05-14 | 869.70 | 875.90 | 857.40 | 858.00 | 855.30 | 769 |
| 2026-05-13 | 843.80 | 860.50 | 840.00 | 856.30 | 853.61 | 1,235 |
| 2026-05-12 | 822.10 | 849.90 | 819.00 | 845.50 | 842.84 | 1,203 |
| 2026-05-11 | 803.60 | 843.30 | 803.60 | 836.10 | 833.47 | 468 |
| 2026-05-08 | 828.30 | 833.50 | 809.70 | 809.70 | 807.15 | 985 |
| 2026-05-07 | 841.50 | 841.50 | 826.40 | 826.40 | 823.80 | 729 |
| 2026-05-06 | 840.20 | 847.50 | 837.40 | 842.90 | 840.25 | 1,422 |
| 2026-05-05 | 827.10 | 841.20 | 825.00 | 836.50 | 833.87 | 921 |
| 2026-05-04 | 822.80 | 827.00 | 797.10 | 822.30 | 819.72 | 3,417 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 1.5388 USD |
| 2026-05-15 | 1.5388 USD |
| 2026-02-13 | 1.5388 USD |
| 2025-11-14 | 1.3343 USD |
| 2025-08-15 | 1.3343 USD |
| 2025-05-16 | 1.3343 USD |
| 2025-02-14 | 1.3343 USD |
| 2024-11-15 | 1.1564 USD |
| 2024-08-15 | 1.1564 USD |
| 2024-05-15 | 1.1564 USD |
| 2024-02-14 | 1.1564 USD |
| 2023-11-14 | 1.0051 USD |
| 2023-08-14 | 1.0051 USD |
| 2023-05-12 | 1.0051 USD |
| 2023-02-14 | 1.0051 USD |
| 2022-11-14 | 0.8717 USD |
| 2022-08-12 | 0.8717 USD |
| 2022-05-13 | 0.8717 USD |
| 2022-02-14 | 0.8717 USD |
| 2021-11-12 | 0.7561 USD |
| 2021-08-12 | 0.7561 USD |
| 2021-05-13 | 0.7561 USD |
| 2021-02-11 | 0.7561 USD |
| 2020-11-12 | 0.6582 USD |
| 2020-08-13 | 0.6582 USD |
| 2020-05-14 | 0.6582 USD |
| 2020-02-13 | 0.6582 USD |
| 2019-11-14 | 0.5737 USD |
| 2019-08-14 | 0.5737 USD |
| 2019-05-16 | 0.5737 USD |
| 2019-02-14 | 0.5737 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.