Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 788.50 | 825.00 | 783.90 | 822.90 | 817.71 | 8,663 |
| 2025-11-04 | 771.00 | 795.50 | 766.10 | 788.10 | 783.13 | 5,399 |
| 2025-11-03 | 750.90 | 769.00 | 746.10 | 767.60 | 762.76 | 3,580 |
| 2025-10-31 | 728.40 | 743.50 | 723.10 | 742.80 | 738.11 | 3,506 |
| 2025-10-30 | 697.70 | 751.20 | 697.70 | 728.00 | 723.41 | 13,843 |
| 2025-10-29 | 706.00 | 715.80 | 703.50 | 711.60 | 707.11 | 3,523 |
| 2025-10-28 | 708.20 | 712.00 | 700.00 | 704.80 | 700.35 | 1,767 |
| 2025-10-27 | 714.60 | 714.60 | 699.00 | 705.50 | 701.05 | 1,846 |
| 2025-10-24 | 706.50 | 716.80 | 699.90 | 716.60 | 712.08 | 1,317 |
| 2025-10-23 | 701.80 | 709.30 | 694.00 | 707.00 | 702.54 | 1,927 |
| 2025-10-22 | 689.00 | 697.60 | 685.50 | 696.00 | 691.61 | 2,016 |
| 2025-10-21 | 693.10 | 700.30 | 692.00 | 697.10 | 692.70 | 1,369 |
| 2025-10-20 | 690.00 | 692.90 | 686.80 | 686.80 | 682.47 | 2,091 |
| 2025-10-17 | 666.90 | 686.40 | 662.90 | 680.00 | 675.71 | 6,389 |
| 2025-10-16 | 707.70 | 715.50 | 705.50 | 707.80 | 703.33 | 1,352 |
| 2025-10-15 | 700.00 | 711.40 | 696.00 | 706.70 | 702.24 | 3,819 |
| 2025-10-14 | 708.90 | 709.00 | 696.90 | 698.10 | 693.70 | 3,646 |
| 2025-10-13 | 719.80 | 724.80 | 712.70 | 716.60 | 712.08 | 3,963 |
| 2025-10-10 | 737.40 | 749.00 | 728.20 | 728.20 | 723.61 | 2,721 |
| 2025-10-09 | 728.40 | 741.70 | 727.40 | 736.40 | 731.75 | 4,275 |
| 2025-10-08 | 725.70 | 736.00 | 725.20 | 732.10 | 727.48 | 3,135 |
| 2025-10-07 | 723.80 | 727.30 | 717.90 | 721.90 | 717.35 | 2,557 |
| 2025-10-06 | 722.50 | 731.00 | 716.40 | 727.30 | 722.71 | 3,099 |
| 2025-10-03 | 698.90 | 718.30 | 697.60 | 712.10 | 707.61 | 2,424 |
| 2025-10-02 | 700.40 | 711.00 | 693.00 | 699.80 | 695.38 | 6,713 |
| 2025-10-01 | 642.10 | 694.70 | 641.00 | 691.60 | 687.24 | 8,322 |
| 2025-09-30 | 615.70 | 626.70 | 615.70 | 624.20 | 620.26 | 2,645 |
| 2025-09-29 | 614.70 | 620.30 | 609.50 | 617.50 | 613.60 | 2,505 |
| 2025-09-26 | 620.90 | 628.90 | 614.60 | 615.50 | 611.62 | 7,367 |
| 2025-09-25 | 631.30 | 634.20 | 615.90 | 615.90 | 612.01 | 5,105 |
| 2025-09-24 | 632.30 | 635.80 | 628.20 | 634.10 | 630.10 | 2,903 |
| 2025-09-23 | 639.90 | 640.50 | 630.90 | 630.90 | 626.92 | 2,879 |
| 2025-09-22 | 640.40 | 646.30 | 632.00 | 645.10 | 641.03 | 4,689 |
| 2025-09-19 | 648.10 | 654.30 | 637.40 | 645.20 | 641.13 | 2,611 |
| 2025-09-18 | 648.20 | 656.70 | 643.40 | 649.60 | 645.50 | 3,595 |
| 2025-09-17 | 641.90 | 655.30 | 636.10 | 652.10 | 647.99 | 6,813 |
| 2025-09-16 | 635.30 | 643.70 | 630.00 | 643.70 | 639.64 | 2,423 |
| 2025-09-15 | 643.50 | 644.50 | 635.60 | 635.90 | 631.89 | 2,638 |
| 2025-09-12 | 645.30 | 650.00 | 638.80 | 640.30 | 636.26 | 1,801 |
| 2025-09-11 | 645.70 | 647.10 | 640.80 | 645.20 | 641.13 | 3,925 |
| 2025-09-10 | 641.80 | 642.30 | 635.00 | 639.90 | 635.86 | 3,132 |
| 2025-09-09 | 628.00 | 641.00 | 625.50 | 639.80 | 635.76 | 3,929 |
| 2025-09-08 | 621.00 | 621.20 | 614.10 | 615.90 | 612.01 | 1,775 |
| 2025-09-05 | 637.40 | 638.00 | 615.00 | 622.00 | 618.08 | 4,630 |
| 2025-09-04 | 632.60 | 638.80 | 631.70 | 635.60 | 631.59 | 2,436 |
| 2025-09-03 | 631.90 | 632.80 | 626.10 | 630.40 | 626.42 | 1,898 |
| 2025-09-02 | 618.20 | 631.90 | 615.50 | 626.00 | 622.05 | 3,167 |
| 2025-09-01 | 625.80 | 625.80 | 617.00 | 618.30 | 614.40 | 4,010 |
| 2025-08-29 | 627.20 | 631.20 | 623.90 | 625.90 | 621.95 | 1,354 |
| 2025-08-28 | 630.70 | 636.10 | 625.50 | 626.10 | 622.15 | 12,277 |
| 2025-08-27 | 634.10 | 646.90 | 633.00 | 635.10 | 631.09 | 6,113 |
| 2025-08-26 | 598.10 | 625.00 | 596.30 | 621.30 | 617.38 | 9,852 |
| 2025-08-25 | 607.90 | 610.50 | 599.90 | 600.70 | 596.91 | 4,288 |
| 2025-08-22 | 610.20 | 619.50 | 609.80 | 610.10 | 606.25 | 4,141 |
| 2025-08-21 | 605.90 | 618.50 | 600.30 | 617.40 | 613.50 | 3,538 |
| 2025-08-20 | 603.40 | 605.20 | 588.90 | 594.20 | 590.45 | 3,264 |
| 2025-08-19 | 596.80 | 611.50 | 592.00 | 610.40 | 606.55 | 6,656 |
| 2025-08-18 | 594.60 | 606.40 | 590.90 | 602.50 | 598.70 | 8,502 |
| 2025-08-15 | 591.50 | 598.10 | 586.20 | 590.40 | 586.68 | 4,456 |
| 2025-08-14 | 567.80 | 581.70 | 562.00 | 577.80 | 572.87 | 3,893 |
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.