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 |
← NewerPage 3 of 3 · 129 trading days
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.