Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.430 | 1.450 | 1.420 | 1.440 | 1.436 | 7,242,372 |
| 2026-04-28 | 1.440 | 1.450 | 1.410 | 1.420 | 1.416 | 5,640,860 |
| 2026-04-27 | 1.470 | 1.470 | 1.420 | 1.440 | 1.436 | 8,614,705 |
| 2026-04-24 | 1.490 | 1.500 | 1.480 | 1.480 | 1.475 | 2,680,197 |
| 2026-04-23 | 1.470 | 1.500 | 1.470 | 1.480 | 1.475 | 6,544,320 |
| 2026-04-22 | 1.490 | 1.500 | 1.420 | 1.470 | 1.465 | 18,296,970 |
| 2026-04-21 | 1.480 | 1.490 | 1.480 | 1.490 | 1.485 | 2,182,805 |
| 2026-04-20 | 1.480 | 1.490 | 1.470 | 1.480 | 1.475 | 2,486,598 |
| 2026-04-17 | 1.470 | 1.480 | 1.450 | 1.460 | 1.455 | 3,565,714 |
| 2026-04-16 | 1.530 | 1.530 | 1.450 | 1.470 | 1.465 | 14,997,540 |
| 2026-04-10 | 1.520 | 1.540 | 1.510 | 1.540 | 1.535 | 1,478,825 |
| 2026-04-09 | 1.520 | 1.530 | 1.500 | 1.510 | 1.505 | 2,102,586 |
| 2026-04-08 | 1.520 | 1.530 | 1.460 | 1.520 | 1.515 | 55,267,470 |
| 2026-04-07 | 1.540 | 1.550 | 1.510 | 1.520 | 1.515 | 620,909 |
| 2026-04-03 | 1.570 | 1.570 | 1.520 | 1.540 | 1.535 | 1,630,751 |
| 2026-04-02 | 1.500 | 1.590 | 1.500 | 1.570 | 1.565 | 10,727,530 |
| 2026-04-01 | 1.470 | 1.510 | 1.470 | 1.500 | 1.495 | 1,995,343 |
| 2026-03-31 | 1.460 | 1.480 | 1.450 | 1.460 | 1.455 | 762,929 |
| 2026-03-30 | 1.480 | 1.490 | 1.430 | 1.450 | 1.446 | 2,330,831 |
| 2026-03-27 | 1.490 | 1.500 | 1.470 | 1.480 | 1.475 | 951,952 |
| 2026-03-26 | 1.490 | 1.510 | 1.480 | 1.490 | 1.485 | 2,483,314 |
| 2026-03-25 | 1.480 | 1.500 | 1.470 | 1.490 | 1.485 | 4,079,639 |
| 2026-03-24 | 1.470 | 1.500 | 1.460 | 1.470 | 1.465 | 3,895,626 |
| 2026-03-23 | 1.500 | 1.520 | 1.470 | 1.470 | 1.465 | 5,649,116 |
| 2026-03-20 | 1.490 | 1.520 | 1.490 | 1.490 | 1.485 | 1,553,901 |
| 2026-03-19 | 1.520 | 1.520 | 1.480 | 1.480 | 1.475 | 9,319,731 |
| 2026-03-18 | 1.590 | 1.600 | 1.500 | 1.520 | 1.515 | 27,537,480 |
| 2026-03-17 | 1.590 | 1.610 | 1.580 | 1.580 | 1.575 | 869,922 |
| 2026-03-16 | 1.580 | 1.610 | 1.580 | 1.590 | 1.585 | 4,345,998 |
| 2026-03-13 | 1.590 | 1.590 | 1.570 | 1.580 | 1.575 | 894,129 |
| 2026-03-12 | 1.590 | 1.590 | 1.570 | 1.590 | 1.585 | 688,895 |
| 2026-03-11 | 1.600 | 1.600 | 1.570 | 1.580 | 1.575 | 1,831,726 |
| 2026-03-10 | 1.560 | 1.610 | 1.560 | 1.590 | 1.585 | 3,461,700 |
| 2026-03-09 | 1.560 | 1.570 | 1.540 | 1.560 | 1.555 | 4,495,029 |
| 2026-03-06 | 1.580 | 1.590 | 1.540 | 1.550 | 1.545 | 5,872,396 |
| 2026-03-05 | 1.580 | 1.590 | 1.570 | 1.580 | 1.575 | 3,840,292 |
| 2026-03-04 | 1.620 | 1.650 | 1.560 | 1.570 | 1.565 | 7,397,832 |
| 2026-03-02 | 1.590 | 1.630 | 1.570 | 1.620 | 1.615 | 8,999,335 |
| 2026-02-27 | 1.610 | 1.610 | 1.570 | 1.580 | 1.575 | 3,477,805 |
| 2026-02-26 | 1.610 | 1.620 | 1.590 | 1.600 | 1.595 | 2,574,397 |
| 2026-02-25 | 1.630 | 1.640 | 1.590 | 1.610 | 1.605 | 4,796,959 |
| 2026-02-24 | 1.610 | 1.640 | 1.600 | 1.620 | 1.615 | 8,856,520 |
| 2026-02-23 | 1.600 | 1.600 | 1.560 | 1.600 | 1.595 | 7,262,696 |
| 2026-02-20 | 1.610 | 1.610 | 1.580 | 1.590 | 1.585 | 4,777,070 |
| 2026-02-19 | 1.640 | 1.640 | 1.600 | 1.600 | 1.595 | 7,221,684 |
| 2026-02-18 | 1.640 | 1.670 | 1.620 | 1.630 | 1.625 | 7,880,271 |
| 2026-02-17 | 1.620 | 1.640 | 1.610 | 1.640 | 1.635 | 586,865 |
| 2026-02-16 | 1.620 | 1.640 | 1.610 | 1.610 | 1.605 | 2,932,049 |
| 2026-02-13 | 1.600 | 1.630 | 1.570 | 1.610 | 1.605 | 6,542,004 |
| 2026-02-12 | 1.610 | 1.610 | 1.580 | 1.600 | 1.592 | 5,930,295 |
| 2026-02-11 | 1.650 | 1.650 | 1.600 | 1.610 | 1.602 | 7,084,419 |
| 2026-02-10 | 1.690 | 1.720 | 1.630 | 1.640 | 1.632 | 6,514,078 |
| 2026-02-09 | 1.680 | 1.700 | 1.630 | 1.700 | 1.692 | 2,703,430 |
| 2026-02-06 | 1.750 | 1.770 | 1.620 | 1.670 | 1.662 | 20,840,260 |
| 2026-02-05 | 1.690 | 1.760 | 1.680 | 1.750 | 1.742 | 24,056,050 |
| 2026-02-04 | 1.650 | 1.680 | 1.590 | 1.590 | 1.582 | 11,230,910 |
| 2026-02-03 | 1.640 | 1.670 | 1.640 | 1.650 | 1.642 | 4,416,718 |
| 2026-02-02 | 1.600 | 1.640 | 1.590 | 1.640 | 1.632 | 7,179,233 |
| 2026-01-30 | 1.590 | 1.630 | 1.580 | 1.590 | 1.582 | 8,792,233 |
| 2026-01-29 | 1.600 | 1.620 | 1.570 | 1.590 | 1.582 | 6,092,363 |
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.