Eli Lilly and Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.940	1.990	1.930	1.970	1.967	2,493,761
2026-07-21	1.990	1.990	1.930	1.940	1.937	3,131,809
2026-07-20	1.980	2.000	1.960	1.980	1.977	4,209,480
2026-07-17	1.950	2.000	1.940	1.980	1.977	3,912,468
2026-07-16	1.950	1.960	1.910	1.930	1.927	4,884,947
2026-07-15	1.990	2.000	1.910	1.940	1.937	5,204,336
2026-07-14	1.990	2.000	1.970	1.980	1.977	1,644,597
2026-07-13	2.060	2.060	1.970	1.990	1.987	4,969,650
2026-07-10	2.040	2.060	2.000	2.060	2.057	988,573
2026-07-09	2.040	2.080	2.020	2.040	2.037	2,071,952
2026-07-08	2.020	2.080	2.020	2.060	2.057	5,108,873
2026-07-07	2.040	2.040	1.980	2.000	1.997	3,176,744
2026-07-06	2.040	2.060	2.020	2.040	2.037	1,639,325
2026-07-03	1.990	2.060	1.980	2.040	2.037	5,117,679
2026-07-02	2.020	2.040	1.970	1.990	1.987	8,095,389
2026-07-01	2.040	2.060	1.980	2.000	1.997	4,314,409
2026-06-30	2.060	2.060	2.000	2.040	2.037	4,446,261
2026-06-29	1.890	2.100	1.880	2.060	2.057	13,597,012
2026-06-26	1.870	1.910	1.860	1.880	1.877	3,606,556
2026-06-25	1.850	1.890	1.830	1.870	1.867	3,529,887
2026-06-24	1.830	1.850	1.820	1.840	1.837	2,634,289
2026-06-23	1.810	1.830	1.800	1.820	1.818	1,927,067
2026-06-22	1.800	1.820	1.790	1.810	1.808	2,716,794
2026-06-19	1.820	1.830	1.780	1.790	1.788	3,322,308
2026-06-18	1.830	1.830	1.800	1.810	1.808	1,771,758
2026-06-17	1.830	1.860	1.810	1.820	1.818	4,240,957
2026-06-16	1.850	1.860	1.810	1.830	1.827	6,230,354
2026-06-15	1.900	1.900	1.840	1.840	1.837	4,133,660
2026-06-12	1.870	1.920	1.870	1.890	1.887	6,337,366
2026-06-11	1.870	1.920	1.860	1.870	1.867	4,000,252
2026-06-10	1.900	1.920	1.860	1.870	1.867	6,148,582
2026-06-09	1.890	1.940	1.880	1.900	1.897	9,018,891
2026-06-08	1.850	2.020	1.840	1.950	1.947	29,462,186
2026-06-05	1.780	1.860	1.780	1.850	1.847	10,439,200
2026-06-04	1.750	1.790	1.710	1.780	1.778	7,362,428
2026-06-03	1.740	1.740	1.740	1.740	1.738	0
2026-06-02	1.830	1.840	1.740	1.740	1.738	9,007,473
2026-06-01	1.850	1.850	1.850	1.850	1.847	0
2026-05-29	1.770	1.870	1.770	1.850	1.847	20,626,150
2026-05-28	1.750	1.780	1.730	1.750	1.748	4,339,130
2026-05-27	1.770	1.770	1.720	1.750	1.748	6,546,677
2026-05-26	1.770	1.780	1.740	1.770	1.768	2,920,247
2026-05-25	1.700	1.780	1.700	1.770	1.768	4,083,631
2026-05-22	1.680	1.720	1.660	1.700	1.698	4,418,186
2026-05-21	1.670	1.690	1.630	1.680	1.678	4,988,310
2026-05-20	1.600	1.670	1.600	1.670	1.668	5,678,217
2026-05-19	1.630	1.630	1.580	1.600	1.598	6,994,200
2026-05-18	1.630	1.660	1.620	1.620	1.618	5,371,096
2026-05-15	1.640	1.640	1.610	1.620	1.618	3,981,796
2026-05-14	1.600	1.650	1.590	1.640	1.635	10,031,690
2026-05-13	1.570	1.610	1.560	1.600	1.595	7,206,809
2026-05-12	1.520	1.610	1.520	1.570	1.565	7,306,084
2026-05-11	1.570	1.580	1.520	1.520	1.515	12,982,730
2026-05-08	1.580	1.580	1.550	1.570	1.565	6,406,196
2026-05-07	1.600	1.610	1.570	1.580	1.575	4,330,240
2026-05-06	1.580	1.610	1.570	1.600	1.595	14,932,520
2026-05-05	1.480	1.580	1.460	1.570	1.565	36,500,930
2026-05-04	1.410	1.410	1.410	1.410	1.406	0
2026-05-01	1.410	1.410	1.410	1.410	1.406	0
2026-04-30	1.440	1.440	1.390	1.410	1.406	17,549,270

← NewerPage 2 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.0028 USD
2026-05-15	0.0028 USD
2026-02-13	0.0027 USD
2025-11-14	0.0024 USD
2025-08-15	0.0025 USD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.