Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 885.50 | 888.10 | 873.30 | 874.20 | 869.96 | 1,885 |
| 2026-02-02 | 873.50 | 892.90 | 871.70 | 892.20 | 887.87 | 1,153 |
| 2026-01-30 | 853.50 | 873.50 | 853.50 | 873.50 | 869.26 | 1,178 |
| 2026-01-29 | 854.80 | 869.10 | 852.70 | 861.60 | 857.42 | 1,237 |
| 2026-01-28 | 864.60 | 865.20 | 846.80 | 852.00 | 847.87 | 1,526 |
| 2026-01-27 | 895.20 | 897.00 | 882.10 | 887.20 | 882.90 | 1,264 |
| 2026-01-26 | 900.10 | 901.20 | 880.60 | 896.00 | 891.66 | 1,539 |
| 2026-01-23 | 925.60 | 932.20 | 907.50 | 917.00 | 912.55 | 1,338 |
| 2026-01-22 | 925.90 | 934.30 | 919.40 | 921.50 | 917.03 | 1,338 |
| 2026-01-21 | 885.80 | 915.00 | 883.90 | 912.50 | 908.08 | 2,146 |
| 2026-01-20 | 879.60 | 890.00 | 867.80 | 888.60 | 884.29 | 1,085 |
| 2026-01-19 | 880.40 | 894.30 | 880.40 | 894.30 | 889.96 | 1,070 |
| 2026-01-16 | 893.60 | 901.80 | 878.00 | 901.10 | 896.73 | 5,019 |
| 2026-01-15 | 921.70 | 922.10 | 875.00 | 878.10 | 873.84 | 2,303 |
| 2026-01-14 | 924.70 | 930.10 | 913.90 | 918.50 | 914.05 | 1,838 |
| 2026-01-13 | 929.20 | 933.30 | 918.00 | 932.30 | 927.78 | 1,453 |
| 2026-01-12 | 914.10 | 923.80 | 910.00 | 918.00 | 913.55 | 1,376 |
| 2026-01-09 | 936.70 | 949.20 | 926.40 | 927.40 | 922.90 | 1,249 |
| 2026-01-08 | 951.70 | 971.10 | 940.70 | 945.90 | 941.31 | 955 |
| 2026-01-07 | 910.20 | 955.40 | 909.30 | 941.10 | 936.54 | 2,014 |
| 2026-01-06 | 886.60 | 914.80 | 886.40 | 902.80 | 898.42 | 1,345 |
| 2026-01-05 | 916.20 | 929.00 | 884.50 | 889.70 | 885.39 | 2,149 |
| 2026-01-02 | 922.00 | 922.00 | 899.90 | 907.00 | 902.60 | 1,093 |
| 2025-12-30 | 914.50 | 919.40 | 914.50 | 916.60 | 912.16 | 732 |
| 2025-12-29 | 915.20 | 922.20 | 912.30 | 921.10 | 916.63 | 1,666 |
| 2025-12-23 | 905.10 | 921.80 | 899.10 | 912.40 | 907.98 | 1,974 |
| 2025-12-22 | 914.50 | 920.00 | 904.80 | 906.20 | 901.81 | 1,198 |
| 2025-12-19 | 901.80 | 912.10 | 901.00 | 908.80 | 904.39 | 1,353 |
| 2025-12-18 | 884.90 | 916.00 | 884.00 | 904.70 | 900.31 | 1,419 |
| 2025-12-17 | 900.30 | 903.10 | 893.80 | 893.80 | 889.47 | 737 |
| 2025-12-16 | 906.10 | 914.30 | 886.50 | 891.50 | 887.18 | 1,036 |
| 2025-12-15 | 885.50 | 902.30 | 878.60 | 896.90 | 892.55 | 1,692 |
| 2025-12-12 | 865.50 | 876.10 | 857.60 | 866.40 | 862.20 | 1,615 |
| 2025-12-11 | 849.30 | 880.90 | 842.30 | 872.70 | 868.47 | 2,933 |
| 2025-12-10 | 845.20 | 851.40 | 840.80 | 850.00 | 845.88 | 980 |
| 2025-12-09 | 855.00 | 868.40 | 851.40 | 856.20 | 852.05 | 672 |
| 2025-12-08 | 871.10 | 872.50 | 851.60 | 854.60 | 850.46 | 3,614 |
| 2025-12-05 | 868.20 | 880.60 | 868.20 | 870.50 | 866.28 | 1,049 |
| 2025-12-04 | 879.90 | 887.90 | 866.80 | 867.40 | 863.19 | 2,770 |
| 2025-12-03 | 895.00 | 898.80 | 877.60 | 892.60 | 888.27 | 2,682 |
| 2025-12-02 | 906.40 | 918.20 | 904.70 | 916.70 | 912.26 | 2,755 |
| 2025-12-01 | 920.70 | 930.80 | 912.60 | 918.40 | 913.95 | 4,447 |
| 2025-11-28 | 949.90 | 956.90 | 924.50 | 926.60 | 922.11 | 1,910 |
| 2025-11-27 | 950.90 | 950.90 | 943.60 | 947.30 | 942.71 | 1,421 |
| 2025-11-26 | 966.20 | 966.20 | 949.40 | 951.10 | 946.49 | 2,361 |
| 2025-11-25 | 929.00 | 946.50 | 923.40 | 944.80 | 940.22 | 1,899 |
| 2025-11-24 | 925.00 | 930.00 | 879.50 | 928.00 | 923.50 | 8,501 |
| 2025-11-21 | 902.00 | 920.90 | 900.30 | 914.20 | 909.77 | 3,189 |
| 2025-11-20 | 916.60 | 916.60 | 906.10 | 912.00 | 907.58 | 1,908 |
| 2025-11-19 | 888.20 | 911.00 | 886.70 | 908.30 | 903.90 | 2,278 |
| 2025-11-18 | 877.00 | 893.50 | 871.60 | 893.50 | 889.17 | 1,852 |
| 2025-11-17 | 884.90 | 886.90 | 862.40 | 880.10 | 875.83 | 4,038 |
| 2025-11-14 | 868.80 | 886.00 | 861.90 | 884.60 | 880.31 | 4,606 |
| 2025-11-13 | 883.40 | 888.90 | 870.00 | 882.20 | 876.63 | 3,195 |
| 2025-11-12 | 854.00 | 881.50 | 853.60 | 866.40 | 860.93 | 5,460 |
| 2025-11-11 | 835.80 | 852.00 | 826.10 | 850.00 | 844.64 | 2,407 |
| 2025-11-10 | 793.50 | 849.00 | 793.50 | 841.10 | 835.79 | 4,543 |
| 2025-11-07 | 812.00 | 812.00 | 778.90 | 786.00 | 781.04 | 3,826 |
| 2025-11-06 | 806.80 | 818.60 | 796.20 | 814.20 | 809.06 | 4,478 |
| 2025-11-05 | 788.50 | 825.00 | 783.90 | 822.90 | 817.71 | 8,663 |
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.