Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 659.90 | 661.70 | 647.50 | 651.50 | 645.94 | 3,891 |
| 2025-05-20 | 670.10 | 678.40 | 663.40 | 666.60 | 660.91 | 1,994 |
| 2025-05-19 | 673.40 | 674.10 | 660.70 | 668.60 | 662.89 | 3,704 |
| 2025-05-16 | 654.10 | 673.10 | 652.30 | 672.40 | 666.66 | 4,871 |
| 2025-05-15 | 643.40 | 649.90 | 636.60 | 646.50 | 639.70 | 4,098 |
| 2025-05-14 | 664.30 | 676.30 | 647.00 | 647.90 | 641.08 | 3,789 |
| 2025-05-13 | 689.30 | 689.30 | 665.60 | 672.10 | 665.03 | 6,482 |
| 2025-05-12 | 633.80 | 680.20 | 624.00 | 675.90 | 668.79 | 14,698 |
| 2025-05-09 | 670.10 | 678.20 | 666.80 | 668.90 | 661.86 | 5,135 |
| 2025-05-08 | 698.10 | 698.10 | 653.70 | 661.20 | 654.24 | 5,200 |
| 2025-05-07 | 684.70 | 696.00 | 680.90 | 683.70 | 676.51 | 4,919 |
| 2025-05-06 | 724.10 | 727.10 | 700.00 | 700.70 | 693.33 | 4,184 |
| 2025-05-05 | 722.70 | 730.10 | 716.00 | 722.40 | 714.80 | 2,096 |
| 2025-05-02 | 712.50 | 730.50 | 709.40 | 724.80 | 717.17 | 7,142 |
| 2025-04-30 | 776.90 | 788.70 | 774.60 | 788.70 | 780.40 | 2,445 |
| 2025-04-29 | 768.80 | 782.30 | 760.60 | 778.40 | 770.21 | 2,304 |
| 2025-04-28 | 777.10 | 778.90 | 762.80 | 764.00 | 755.96 | 8,916 |
| 2025-04-25 | 759.50 | 766.80 | 752.60 | 762.20 | 754.18 | 2,332 |
| 2025-04-24 | 729.70 | 751.60 | 724.20 | 746.80 | 738.94 | 1,753 |
| 2025-04-23 | 734.70 | 744.50 | 722.90 | 723.70 | 716.09 | 3,284 |
| 2025-04-22 | 719.90 | 724.60 | 709.20 | 714.70 | 707.18 | 5,006 |
| 2025-04-17 | 651.80 | 754.20 | 646.20 | 739.30 | 731.52 | 16,379 |
| 2025-04-16 | 663.40 | 668.60 | 644.00 | 657.70 | 650.78 | 5,768 |
| 2025-04-15 | 667.00 | 676.30 | 662.00 | 672.80 | 665.72 | 3,621 |
| 2025-04-14 | 652.30 | 666.60 | 646.90 | 658.90 | 651.97 | 5,493 |
| 2025-04-11 | 642.50 | 644.70 | 627.40 | 634.00 | 627.33 | 4,950 |
| 2025-04-10 | 687.40 | 687.40 | 634.80 | 634.80 | 628.12 | 3,538 |
| 2025-04-09 | 645.10 | 659.70 | 625.10 | 629.10 | 622.48 | 5,746 |
| 2025-04-08 | 668.90 | 699.00 | 665.30 | 684.40 | 677.20 | 8,032 |
| 2025-04-07 | 610.00 | 681.30 | 604.60 | 654.10 | 647.22 | 12,154 |
| 2025-04-04 | 710.00 | 716.00 | 674.80 | 683.30 | 676.11 | 7,585 |
| 2025-04-03 | 728.10 | 737.30 | 716.90 | 722.10 | 714.50 | 5,958 |
| 2025-04-02 | 746.90 | 747.80 | 736.70 | 745.90 | 738.05 | 1,180 |
| 2025-04-01 | 765.00 | 765.00 | 743.40 | 757.10 | 749.13 | 1,545 |
| 2025-03-31 | 755.20 | 757.80 | 730.40 | 751.50 | 743.59 | 4,703 |
| 2025-03-28 | 758.50 | 765.70 | 754.00 | 760.80 | 752.79 | 1,585 |
| 2025-03-27 | 770.20 | 772.40 | 755.60 | 759.60 | 751.61 | 1,972 |
| 2025-03-26 | 790.60 | 793.20 | 774.50 | 774.50 | 766.35 | 1,794 |
| 2025-03-25 | 799.30 | 807.10 | 791.00 | 791.00 | 782.68 | 2,015 |
| 2025-03-24 | 777.50 | 797.10 | 775.20 | 797.10 | 788.71 | 1,973 |
| 2025-03-21 | 778.60 | 785.00 | 762.60 | 778.10 | 769.91 | 2,552 |
| 2025-03-20 | 772.60 | 787.70 | 769.40 | 776.70 | 768.53 | 3,957 |
| 2025-03-19 | 754.70 | 768.50 | 751.80 | 766.60 | 758.53 | 2,011 |
| 2025-03-18 | 754.30 | 763.30 | 745.00 | 747.70 | 739.83 | 2,753 |
| 2025-03-17 | 747.60 | 758.40 | 745.90 | 752.90 | 744.98 | 2,728 |
| 2025-03-14 | 740.30 | 749.20 | 735.30 | 744.50 | 736.67 | 2,920 |
| 2025-03-13 | 756.90 | 758.90 | 733.00 | 738.20 | 730.43 | 4,176 |
| 2025-03-12 | 755.30 | 764.20 | 742.70 | 757.80 | 749.83 | 5,706 |
| 2025-03-11 | 750.00 | 759.70 | 748.80 | 748.80 | 740.92 | 6,438 |
| 2025-03-10 | 800.00 | 814.40 | 769.70 | 778.80 | 770.61 | 9,024 |
| 2025-03-07 | 839.90 | 842.50 | 801.70 | 801.70 | 793.26 | 4,511 |
| 2025-03-06 | 860.00 | 860.00 | 846.50 | 853.30 | 844.32 | 3,539 |
| 2025-03-05 | 856.00 | 859.40 | 840.90 | 850.70 | 841.75 | 4,828 |
| 2025-03-04 | 883.70 | 884.60 | 859.00 | 860.80 | 851.74 | 7,131 |
| 2025-03-03 | 887.10 | 887.20 | 869.10 | 886.40 | 877.07 | 2,965 |
| 2025-02-28 | 870.10 | 873.30 | 858.60 | 865.70 | 856.59 | 2,992 |
| 2025-02-27 | 874.90 | 888.30 | 870.00 | 886.70 | 877.37 | 3,309 |
| 2025-02-26 | 860.60 | 877.00 | 850.40 | 868.30 | 859.16 | 2,923 |
| 2025-02-25 | 841.00 | 867.50 | 837.70 | 856.70 | 847.69 | 6,405 |
| 2025-02-24 | 834.60 | 842.00 | 831.00 | 841.10 | 832.25 | 2,470 |
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.