Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,117.80 | 1,131.20 | 1,114.20 | 1,123.40 | 1,123.40 | 1,336 |
| 2026-10-15 | 1,089.80 | 1,137.80 | 1,086.80 | 1,133.40 | 1,133.40 | 2,587 |
| 2026-10-14 | 1,044.60 | 1,091.60 | 1,041.80 | 1,088.20 | 1,088.20 | 1,518 |
| 2026-10-13 | 1,069.80 | 1,070.00 | 1,047.40 | 1,047.60 | 1,047.60 | 894 |
| 2026-10-12 | 1,054.00 | 1,067.40 | 1,050.00 | 1,056.00 | 1,056.00 | 3,661 |
| 2026-10-09 | 1,038.20 | 1,048.00 | 1,030.40 | 1,044.80 | 1,044.80 | 1,439 |
| 2026-10-08 | 1,065.60 | 1,068.40 | 1,010.80 | 1,020.00 | 1,020.00 | 1,089 |
| 2026-10-07 | 1,034.20 | 1,075.80 | 1,033.20 | 1,075.80 | 1,075.80 | 1,235 |
| 2026-10-06 | 1,021.80 | 1,039.80 | 1,015.00 | 1,032.20 | 1,032.20 | 1,029 |
| 2026-10-05 | 1,022.20 | 1,038.80 | 1,018.00 | 1,026.80 | 1,026.80 | 710 |
| 2026-10-02 | 1,023.20 | 1,030.00 | 1,015.00 | 1,017.40 | 1,017.40 | 902 |
| 2026-10-01 | 1,025.60 | 1,029.80 | 1,012.00 | 1,023.20 | 1,023.20 | 1,831 |
| 2026-09-30 | 1,044.60 | 1,066.20 | 1,037.80 | 1,047.20 | 1,047.20 | 1,412 |
| 2026-09-29 | 1,047.60 | 1,050.00 | 1,031.40 | 1,037.00 | 1,037.00 | 1,506 |
| 2026-09-28 | 1,044.20 | 1,048.60 | 1,033.80 | 1,043.00 | 1,043.00 | 1,129 |
| 2026-09-25 | 1,041.20 | 1,046.00 | 1,019.00 | 1,021.60 | 1,021.60 | 1,409 |
| 2026-09-24 | 1,011.80 | 1,051.40 | 1,008.60 | 1,045.00 | 1,045.00 | 1,399 |
| 2026-09-23 | 1,025.80 | 1,040.00 | 1,014.80 | 1,016.60 | 1,016.60 | 931 |
| 2026-09-22 | 1,016.40 | 1,031.40 | 995.40 | 1,029.40 | 1,029.40 | 1,964 |
| 2026-09-21 | 1,007.80 | 1,017.60 | 992.90 | 1,016.00 | 1,016.00 | 847 |
| 2026-09-18 | 1,004.40 | 1,008.00 | 998.00 | 1,001.20 | 1,001.20 | 764 |
| 2026-09-17 | 994.00 | 1,009.00 | 992.70 | 998.20 | 998.20 | 889 |
| 2026-09-16 | 986.00 | 997.70 | 985.00 | 992.60 | 992.60 | 531 |
| 2026-09-15 | 995.70 | 1,006.20 | 989.00 | 992.50 | 992.50 | 1,451 |
| 2026-09-14 | 969.50 | 997.00 | 969.50 | 992.50 | 992.50 | 1,673 |
| 2026-09-11 | 972.80 | 975.70 | 963.10 | 965.10 | 965.10 | 794 |
| 2026-09-10 | 970.00 | 981.60 | 968.00 | 970.70 | 970.70 | 834 |
| 2026-09-09 | 968.00 | 976.70 | 965.20 | 970.40 | 970.40 | 1,440 |
| 2026-09-08 | 984.80 | 986.30 | 960.00 | 962.50 | 962.50 | 871 |
| 2026-09-07 | 988.50 | 990.30 | 983.00 | 988.10 | 988.10 | 1,096 |
| 2026-09-04 | 997.30 | 997.70 | 982.90 | 984.30 | 984.30 | 923 |
| 2026-09-03 | 1,003.00 | 1,008.80 | 980.00 | 993.00 | 993.00 | 1,405 |
| 2026-09-02 | 1,007.60 | 1,022.20 | 1,002.20 | 1,012.40 | 1,012.40 | 876 |
| 2026-09-01 | 998.80 | 1,023.00 | 998.00 | 1,015.40 | 1,015.40 | 860 |
| 2026-08-31 | 1,010.80 | 1,013.20 | 990.00 | 997.10 | 997.10 | 1,405 |
| 2026-08-28 | 1,012.20 | 1,019.60 | 1,000.80 | 1,011.60 | 1,011.60 | 1,050 |
| 2026-08-27 | 1,021.40 | 1,023.60 | 1,009.60 | 1,011.00 | 1,011.00 | 1,754 |
| 2026-08-26 | 1,058.00 | 1,060.60 | 1,015.00 | 1,032.80 | 1,032.80 | 567 |
| 2026-08-25 | 1,072.40 | 1,083.40 | 1,065.40 | 1,080.40 | 1,080.40 | 539 |
| 2026-08-24 | 1,077.20 | 1,079.40 | 1,056.00 | 1,063.40 | 1,063.40 | 261 |
| 2026-08-21 | 1,066.20 | 1,088.00 | 1,050.00 | 1,085.80 | 1,085.80 | 769 |
| 2026-08-20 | 1,095.20 | 1,096.40 | 1,077.60 | 1,089.60 | 1,089.60 | 705 |
| 2026-08-19 | 1,055.60 | 1,107.00 | 1,050.40 | 1,084.80 | 1,084.80 | 1,894 |
| 2026-08-18 | 1,023.20 | 1,053.60 | 1,021.60 | 1,053.60 | 1,053.60 | 887 |
| 2026-08-17 | 1,017.60 | 1,034.40 | 1,008.80 | 1,034.40 | 1,034.40 | 867 |
| 2026-08-14 | 1,047.60 | 1,047.60 | 1,013.20 | 1,023.80 | 1,023.80 | 703 |
| 2026-08-13 | 1,061.00 | 1,075.00 | 1,056.00 | 1,063.00 | 1,061.27 | 396 |
| 2026-08-12 | 1,052.60 | 1,060.40 | 1,034.00 | 1,060.40 | 1,058.67 | 897 |
| 2026-08-11 | 1,065.20 | 1,070.00 | 1,050.60 | 1,059.20 | 1,057.71 | 452 |
| 2026-08-10 | 1,028.00 | 1,053.60 | 1,016.00 | 1,052.00 | 1,050.52 | 1,581 |
| 2026-08-07 | 1,034.00 | 1,039.20 | 1,006.40 | 1,017.80 | 1,016.37 | 860 |
| 2026-08-06 | 1,017.20 | 1,066.80 | 1,016.40 | 1,026.20 | 1,024.76 | 1,216 |
| 2026-08-05 | 977.50 | 1,052.20 | 975.00 | 993.60 | 992.20 | 4,211 |
| 2026-08-04 | 975.60 | 981.40 | 965.00 | 979.70 | 978.32 | 1,364 |
| 2026-08-03 | 1,001.00 | 1,014.00 | 965.90 | 969.10 | 967.74 | 1,140 |
| 2026-07-31 | 1,003.00 | 1,010.40 | 980.30 | 994.00 | 992.60 | 1,124 |
| 2026-07-30 | 1,055.80 | 1,056.60 | 1,005.80 | 1,006.00 | 1,004.59 | 933 |
| 2026-07-29 | 1,072.40 | 1,075.80 | 1,063.00 | 1,075.80 | 1,074.29 | 545 |
| 2026-07-28 | 1,054.40 | 1,081.20 | 1,054.40 | 1,068.40 | 1,066.90 | 1,522 |
| 2026-07-27 | 1,051.20 | 1,061.80 | 1,039.40 | 1,053.40 | 1,051.92 | 480 |
Page 1 of 22 · 1,275 trading daysOlder →
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.