Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 832.40 | 855.00 | 829.70 | 854.10 | 845.11 | 2,649 |
| 2025-02-20 | 831.70 | 841.30 | 827.00 | 832.70 | 823.94 | 2,870 |
| 2025-02-19 | 824.00 | 845.80 | 819.70 | 839.70 | 830.86 | 2,697 |
| 2025-02-18 | 806.20 | 823.50 | 806.10 | 817.20 | 808.60 | 4,225 |
| 2025-02-17 | 807.50 | 808.30 | 801.90 | 804.70 | 796.23 | 1,002 |
| 2025-02-14 | 834.00 | 834.20 | 820.20 | 820.20 | 811.57 | 2,511 |
| 2025-02-13 | 835.20 | 846.40 | 835.20 | 840.00 | 829.88 | 2,254 |
| 2025-02-12 | 830.00 | 846.20 | 825.00 | 837.40 | 827.31 | 1,866 |
| 2025-02-11 | 847.10 | 847.10 | 833.00 | 838.70 | 828.60 | 1,763 |
| 2025-02-10 | 853.10 | 854.60 | 836.10 | 840.50 | 830.37 | 3,186 |
| 2025-02-07 | 833.00 | 856.20 | 830.20 | 849.50 | 839.27 | 5,314 |
| 2025-02-06 | 813.90 | 848.50 | 786.60 | 848.50 | 838.28 | 10,779 |
| 2025-02-05 | 798.50 | 811.20 | 798.00 | 801.60 | 791.94 | 4,913 |
| 2025-02-04 | 785.50 | 786.60 | 777.40 | 781.20 | 771.79 | 996 |
| 2025-02-03 | 781.90 | 795.00 | 777.70 | 790.40 | 780.88 | 3,534 |
| 2025-01-31 | 790.90 | 796.80 | 784.10 | 789.90 | 780.38 | 1,843 |
| 2025-01-30 | 768.60 | 778.40 | 768.40 | 776.70 | 767.34 | 1,113 |
| 2025-01-29 | 772.20 | 777.00 | 768.00 | 773.30 | 763.98 | 1,401 |
| 2025-01-28 | 774.00 | 779.40 | 768.20 | 771.40 | 762.11 | 2,893 |
| 2025-01-27 | 741.20 | 764.70 | 736.50 | 763.10 | 753.91 | 3,317 |
| 2025-01-24 | 730.20 | 749.10 | 713.30 | 746.90 | 737.90 | 8,487 |
| 2025-01-23 | 723.70 | 728.30 | 717.20 | 727.80 | 719.03 | 1,999 |
| 2025-01-22 | 714.10 | 729.60 | 708.80 | 729.60 | 720.81 | 2,423 |
| 2025-01-21 | 695.80 | 711.90 | 695.80 | 702.30 | 693.84 | 2,891 |
| 2025-01-20 | 702.60 | 706.90 | 693.60 | 698.40 | 689.99 | 3,801 |
| 2025-01-17 | 737.40 | 738.80 | 717.40 | 719.60 | 710.93 | 3,038 |
| 2025-01-16 | 725.90 | 740.00 | 725.00 | 740.00 | 731.08 | 3,026 |
| 2025-01-15 | 720.00 | 730.00 | 712.00 | 725.10 | 716.36 | 3,025 |
| 2025-01-14 | 776.40 | 788.20 | 711.00 | 723.40 | 714.68 | 7,261 |
| 2025-01-13 | 782.30 | 783.50 | 769.10 | 774.60 | 765.27 | 1,816 |
| 2025-01-10 | 765.40 | 775.40 | 755.00 | 770.60 | 761.32 | 1,608 |
| 2025-01-09 | 763.80 | 768.00 | 763.60 | 763.60 | 754.40 | 778 |
| 2025-01-08 | 748.80 | 764.30 | 746.80 | 763.90 | 754.70 | 1,946 |
| 2025-01-07 | 734.30 | 755.10 | 729.50 | 745.20 | 736.22 | 2,210 |
| 2025-01-06 | 759.60 | 761.50 | 744.90 | 744.90 | 735.93 | 1,804 |
| 2025-01-03 | 759.00 | 759.60 | 755.00 | 758.20 | 749.07 | 814 |
| 2025-01-02 | 748.00 | 768.00 | 746.50 | 764.50 | 755.29 | 2,163 |
| 2024-12-30 | 750.80 | 751.60 | 743.60 | 743.60 | 734.64 | 721 |
| 2024-12-27 | 768.70 | 768.70 | 751.80 | 753.80 | 744.72 | 1,339 |
| 2024-12-23 | 754.90 | 757.00 | 745.10 | 750.60 | 741.56 | 3,216 |
| 2024-12-20 | 728.50 | 821.00 | 720.90 | 764.20 | 754.99 | 20,225 |
| 2024-12-19 | 736.30 | 742.70 | 725.80 | 730.70 | 721.90 | 2,307 |
| 2024-12-18 | 741.50 | 744.20 | 733.40 | 740.80 | 731.88 | 2,456 |
| 2024-12-17 | 740.10 | 750.00 | 736.00 | 750.00 | 740.96 | 2,546 |
| 2024-12-16 | 751.20 | 762.80 | 748.40 | 749.40 | 740.37 | 2,650 |
| 2024-12-13 | 748.50 | 755.60 | 738.20 | 746.00 | 737.01 | 2,773 |
| 2024-12-12 | 753.10 | 764.00 | 751.90 | 752.50 | 743.43 | 4,498 |
| 2024-12-11 | 763.00 | 764.60 | 749.70 | 753.20 | 744.13 | 4,068 |
| 2024-12-10 | 765.70 | 776.80 | 761.10 | 761.50 | 752.33 | 3,414 |
| 2024-12-09 | 782.10 | 783.90 | 760.00 | 765.70 | 756.48 | 2,766 |
| 2024-12-06 | 779.20 | 793.80 | 775.00 | 793.80 | 784.24 | 2,929 |
| 2024-12-05 | 791.20 | 794.60 | 772.70 | 779.90 | 770.50 | 4,441 |
| 2024-12-04 | 776.20 | 804.40 | 773.10 | 795.80 | 786.21 | 5,213 |
| 2024-12-03 | 761.10 | 776.20 | 760.00 | 772.00 | 762.70 | 2,989 |
| 2024-12-02 | 755.60 | 769.10 | 754.10 | 761.60 | 752.42 | 4,011 |
| 2024-11-29 | 746.00 | 758.80 | 742.80 | 755.00 | 745.90 | 1,870 |
| 2024-11-28 | 748.40 | 750.40 | 745.10 | 746.80 | 737.80 | 340 |
| 2024-11-27 | 752.70 | 752.70 | 740.00 | 749.50 | 740.47 | 4,551 |
| 2024-11-26 | 721.10 | 766.70 | 715.80 | 766.10 | 756.87 | 10,907 |
| 2024-11-25 | 719.50 | 720.50 | 706.10 | 710.50 | 701.94 | 1,534 |
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.