Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 730.20 | 792.90 | 728.40 | 787.70 | 785.22 | 8,245 |
| 2026-04-29 | 747.00 | 747.50 | 728.50 | 732.50 | 730.20 | 888 |
| 2026-04-28 | 743.20 | 750.70 | 743.10 | 744.50 | 742.16 | 1,231 |
| 2026-04-27 | 756.00 | 756.70 | 743.10 | 750.80 | 748.44 | 1,368 |
| 2026-04-24 | 785.90 | 786.00 | 746.80 | 753.60 | 751.23 | 3,861 |
| 2026-04-23 | 783.60 | 793.70 | 783.60 | 785.10 | 782.63 | 589 |
| 2026-04-22 | 773.50 | 785.20 | 771.60 | 782.70 | 780.24 | 571 |
| 2026-04-21 | 784.20 | 785.70 | 750.00 | 761.40 | 759.01 | 1,737 |
| 2026-04-20 | 784.30 | 790.00 | 777.50 | 788.50 | 786.02 | 668 |
| 2026-04-17 | 770.90 | 796.00 | 768.00 | 783.50 | 781.04 | 4,141 |
| 2026-04-16 | 771.80 | 780.60 | 769.60 | 773.40 | 770.97 | 1,410 |
| 2026-04-15 | 787.60 | 788.10 | 769.50 | 772.20 | 769.77 | 744 |
| 2026-04-14 | 789.40 | 794.10 | 780.00 | 792.90 | 790.41 | 881 |
| 2026-04-13 | 797.70 | 806.20 | 795.90 | 796.00 | 793.50 | 734 |
| 2026-04-10 | 817.30 | 821.00 | 799.30 | 799.60 | 797.09 | 1,114 |
| 2026-04-09 | 816.20 | 818.80 | 804.70 | 817.50 | 814.93 | 1,310 |
| 2026-04-08 | 810.20 | 818.80 | 800.00 | 818.80 | 816.23 | 628 |
| 2026-04-07 | 801.90 | 805.80 | 780.00 | 796.30 | 793.80 | 1,313 |
| 2026-04-02 | 825.40 | 827.40 | 813.60 | 813.70 | 811.14 | 428 |
| 2026-04-01 | 798.20 | 823.50 | 791.00 | 823.50 | 820.91 | 1,329 |
| 2026-03-31 | 779.00 | 797.30 | 773.70 | 791.10 | 788.61 | 1,037 |
| 2026-03-30 | 768.00 | 780.20 | 767.30 | 773.60 | 771.17 | 388 |
| 2026-03-27 | 779.60 | 783.20 | 769.50 | 771.00 | 768.58 | 467 |
| 2026-03-26 | 792.60 | 794.40 | 780.00 | 782.60 | 780.14 | 255 |
| 2026-03-25 | 783.70 | 795.20 | 780.60 | 795.20 | 792.70 | 2,555 |
| 2026-03-24 | 786.00 | 786.00 | 774.10 | 779.50 | 777.05 | 1,172 |
| 2026-03-23 | 775.10 | 798.60 | 775.10 | 793.40 | 790.91 | 1,926 |
| 2026-03-20 | 793.30 | 800.00 | 789.70 | 796.10 | 793.60 | 1,285 |
| 2026-03-19 | 794.00 | 805.00 | 790.80 | 799.60 | 797.09 | 3,730 |
| 2026-03-18 | 808.50 | 810.00 | 787.60 | 800.90 | 798.38 | 1,631 |
| 2026-03-17 | 854.10 | 854.10 | 810.00 | 811.70 | 809.15 | 1,745 |
| 2026-03-16 | 869.20 | 869.20 | 849.40 | 856.40 | 853.71 | 2,287 |
| 2026-03-13 | 850.50 | 873.80 | 850.50 | 864.70 | 861.98 | 1,232 |
| 2026-03-12 | 860.30 | 863.30 | 846.10 | 848.10 | 845.43 | 472 |
| 2026-03-11 | 866.80 | 866.90 | 856.70 | 862.30 | 859.59 | 329 |
| 2026-03-10 | 864.80 | 870.60 | 855.90 | 863.90 | 861.18 | 724 |
| 2026-03-09 | 846.50 | 866.10 | 844.10 | 864.10 | 861.38 | 891 |
| 2026-03-06 | 846.00 | 848.30 | 836.80 | 842.60 | 839.95 | 802 |
| 2026-03-05 | 863.50 | 866.00 | 837.00 | 837.30 | 834.67 | 1,408 |
| 2026-03-04 | 866.20 | 872.00 | 857.80 | 862.90 | 860.19 | 1,067 |
| 2026-03-03 | 871.90 | 880.00 | 860.00 | 863.10 | 860.39 | 1,014 |
| 2026-03-02 | 886.50 | 901.00 | 879.20 | 884.10 | 881.32 | 1,150 |
| 2026-02-27 | 867.30 | 875.00 | 860.50 | 874.40 | 871.65 | 643 |
| 2026-02-26 | 873.00 | 876.40 | 856.00 | 860.40 | 857.70 | 710 |
| 2026-02-25 | 885.30 | 891.00 | 878.00 | 880.30 | 877.53 | 751 |
| 2026-02-24 | 897.10 | 897.60 | 865.60 | 895.40 | 892.59 | 1,402 |
| 2026-02-23 | 851.80 | 894.60 | 851.80 | 894.60 | 891.79 | 3,147 |
| 2026-02-20 | 870.30 | 873.50 | 849.40 | 862.00 | 859.29 | 1,125 |
| 2026-02-19 | 865.50 | 868.20 | 859.50 | 863.50 | 860.79 | 421 |
| 2026-02-18 | 879.20 | 881.00 | 859.50 | 861.60 | 858.89 | 652 |
| 2026-02-17 | 882.40 | 901.90 | 879.70 | 886.60 | 883.81 | 926 |
| 2026-02-16 | 883.50 | 890.30 | 877.60 | 888.50 | 885.71 | 543 |
| 2026-02-13 | 875.00 | 895.50 | 873.30 | 882.70 | 879.93 | 844 |
| 2026-02-12 | 861.40 | 875.50 | 852.50 | 873.10 | 868.87 | 481 |
| 2026-02-11 | 863.90 | 867.50 | 860.00 | 863.60 | 859.41 | 651 |
| 2026-02-10 | 884.90 | 885.70 | 867.70 | 869.50 | 865.28 | 2,391 |
| 2026-02-09 | 909.50 | 925.00 | 888.90 | 891.10 | 886.78 | 3,151 |
| 2026-02-06 | 873.00 | 906.10 | 870.10 | 889.10 | 884.79 | 5,578 |
| 2026-02-05 | 936.90 | 942.30 | 865.00 | 878.80 | 874.54 | 4,461 |
| 2026-02-04 | 853.90 | 940.80 | 843.10 | 932.70 | 928.18 | 11,374 |
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.