Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 551.20 | 560.80 | 550.90 | 560.80 | 556.01 | 3,196 |
| 2025-08-12 | 551.00 | 553.90 | 541.40 | 546.30 | 541.64 | 6,971 |
| 2025-08-11 | 535.80 | 562.50 | 535.80 | 560.00 | 555.22 | 9,948 |
| 2025-08-08 | 557.00 | 562.90 | 536.00 | 542.00 | 537.37 | 14,121 |
| 2025-08-07 | 644.90 | 651.90 | 545.00 | 550.20 | 545.50 | 31,371 |
| 2025-08-06 | 663.10 | 663.90 | 641.70 | 644.70 | 639.20 | 3,110 |
| 2025-08-05 | 664.60 | 667.20 | 658.00 | 659.50 | 653.87 | 1,802 |
| 2025-08-04 | 662.30 | 665.70 | 651.20 | 658.00 | 652.38 | 2,159 |
| 2025-08-01 | 648.60 | 664.30 | 641.50 | 655.20 | 649.61 | 6,021 |
| 2025-07-31 | 666.20 | 670.00 | 628.20 | 665.80 | 660.12 | 7,302 |
| 2025-07-30 | 663.00 | 677.90 | 661.60 | 669.20 | 663.49 | 4,146 |
| 2025-07-29 | 700.10 | 702.20 | 656.50 | 665.70 | 660.02 | 6,578 |
| 2025-07-28 | 696.20 | 704.50 | 695.20 | 699.80 | 693.83 | 1,942 |
| 2025-07-25 | 685.40 | 695.70 | 684.10 | 687.70 | 681.83 | 1,845 |
| 2025-07-24 | 678.80 | 687.50 | 677.50 | 683.00 | 677.17 | 2,974 |
| 2025-07-23 | 661.90 | 674.30 | 661.50 | 674.30 | 668.54 | 2,173 |
| 2025-07-22 | 653.50 | 664.40 | 651.00 | 660.60 | 654.96 | 2,403 |
| 2025-07-21 | 662.80 | 666.00 | 651.00 | 654.90 | 649.31 | 2,172 |
| 2025-07-18 | 658.20 | 665.00 | 652.50 | 663.10 | 657.44 | 2,241 |
| 2025-07-17 | 682.00 | 683.80 | 672.10 | 678.60 | 672.81 | 2,380 |
| 2025-07-16 | 659.30 | 685.00 | 659.30 | 674.90 | 669.14 | 2,654 |
| 2025-07-15 | 684.60 | 691.00 | 663.80 | 664.30 | 658.63 | 3,512 |
| 2025-07-14 | 675.90 | 683.40 | 674.40 | 681.00 | 675.19 | 1,890 |
| 2025-07-11 | 675.90 | 677.10 | 665.10 | 668.90 | 663.19 | 2,363 |
| 2025-07-10 | 669.90 | 684.00 | 667.40 | 680.20 | 674.39 | 1,867 |
| 2025-07-09 | 664.20 | 677.70 | 663.90 | 671.30 | 665.57 | 2,344 |
| 2025-07-08 | 657.40 | 677.90 | 657.30 | 672.80 | 667.06 | 3,390 |
| 2025-07-07 | 661.70 | 667.00 | 650.00 | 656.10 | 650.50 | 1,943 |
| 2025-07-04 | 663.50 | 665.10 | 659.10 | 663.90 | 658.23 | 536 |
| 2025-07-03 | 659.90 | 666.10 | 659.20 | 660.70 | 655.06 | 2,241 |
| 2025-07-02 | 662.20 | 662.80 | 653.40 | 659.70 | 654.07 | 2,485 |
| 2025-07-01 | 660.00 | 670.00 | 657.10 | 668.10 | 662.40 | 2,271 |
| 2025-06-30 | 663.10 | 668.00 | 661.00 | 661.30 | 655.66 | 1,283 |
| 2025-06-27 | 678.10 | 683.40 | 668.20 | 670.70 | 664.97 | 1,586 |
| 2025-06-26 | 679.00 | 681.70 | 673.40 | 679.30 | 673.50 | 2,589 |
| 2025-06-25 | 672.00 | 682.10 | 667.30 | 679.20 | 673.40 | 2,488 |
| 2025-06-24 | 668.50 | 670.90 | 659.00 | 662.20 | 656.55 | 1,933 |
| 2025-06-23 | 662.80 | 690.00 | 662.20 | 665.80 | 660.12 | 3,962 |
| 2025-06-20 | 680.50 | 686.10 | 656.70 | 662.60 | 656.94 | 4,102 |
| 2025-06-19 | 681.50 | 681.70 | 676.00 | 676.60 | 670.82 | 639 |
| 2025-06-18 | 690.00 | 690.10 | 677.80 | 682.50 | 676.67 | 2,491 |
| 2025-06-17 | 701.60 | 702.10 | 682.10 | 689.90 | 684.01 | 3,648 |
| 2025-06-16 | 709.70 | 713.50 | 699.20 | 704.90 | 698.88 | 3,320 |
| 2025-06-13 | 695.10 | 715.90 | 694.00 | 711.00 | 704.93 | 6,080 |
| 2025-06-12 | 701.00 | 707.40 | 692.50 | 706.90 | 700.87 | 3,434 |
| 2025-06-11 | 705.80 | 714.40 | 700.30 | 709.30 | 703.25 | 5,352 |
| 2025-06-10 | 679.20 | 698.80 | 676.90 | 696.70 | 690.75 | 3,300 |
| 2025-06-09 | 673.30 | 682.50 | 670.20 | 677.00 | 671.22 | 1,873 |
| 2025-06-06 | 668.20 | 678.20 | 668.10 | 674.40 | 668.64 | 1,831 |
| 2025-06-05 | 670.00 | 675.00 | 657.20 | 669.50 | 663.79 | 3,997 |
| 2025-06-04 | 661.30 | 676.00 | 659.00 | 672.20 | 666.46 | 3,096 |
| 2025-06-03 | 652.40 | 664.00 | 651.50 | 661.50 | 655.85 | 2,346 |
| 2025-06-02 | 648.90 | 651.10 | 639.30 | 650.00 | 644.45 | 3,017 |
| 2025-05-30 | 636.20 | 650.10 | 634.00 | 649.20 | 643.66 | 4,407 |
| 2025-05-29 | 643.00 | 643.80 | 632.80 | 636.80 | 631.36 | 4,738 |
| 2025-05-28 | 639.90 | 645.60 | 635.00 | 635.50 | 630.08 | 2,392 |
| 2025-05-27 | 634.10 | 639.40 | 628.50 | 639.20 | 633.74 | 3,055 |
| 2025-05-26 | 633.90 | 642.00 | 632.10 | 642.00 | 636.52 | 1,056 |
| 2025-05-23 | 634.50 | 636.60 | 626.50 | 629.90 | 624.52 | 3,606 |
| 2025-05-22 | 643.90 | 647.50 | 630.10 | 634.20 | 628.79 | 4,676 |
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.