Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.660 | 1.670 | 1.600 | 1.600 | 1.592 | 6,080,609 |
| 2026-01-27 | 1.660 | 1.660 | 1.630 | 1.650 | 1.642 | 1,505,322 |
| 2026-01-26 | 1.700 | 1.710 | 1.640 | 1.650 | 1.642 | 2,436,712 |
| 2026-01-23 | 1.690 | 1.710 | 1.680 | 1.700 | 1.692 | 2,562,197 |
| 2026-01-22 | 1.620 | 1.700 | 1.610 | 1.690 | 1.682 | 4,802,087 |
| 2026-01-21 | 1.590 | 1.620 | 1.590 | 1.610 | 1.602 | 3,182,805 |
| 2026-01-20 | 1.630 | 1.650 | 1.590 | 1.590 | 1.582 | 3,433,568 |
| 2026-01-19 | 1.630 | 1.650 | 1.620 | 1.630 | 1.622 | 3,096,703 |
| 2026-01-16 | 1.690 | 1.700 | 1.610 | 1.620 | 1.612 | 16,237,370 |
| 2026-01-15 | 1.710 | 1.730 | 1.680 | 1.680 | 1.672 | 3,373,609 |
| 2026-01-14 | 1.700 | 1.740 | 1.690 | 1.700 | 1.692 | 2,522,220 |
| 2026-01-13 | 1.680 | 1.710 | 1.670 | 1.690 | 1.682 | 1,989,907 |
| 2026-01-12 | 1.710 | 1.740 | 1.660 | 1.680 | 1.672 | 6,002,973 |
| 2026-01-09 | 1.740 | 1.790 | 1.700 | 1.710 | 1.702 | 3,071,274 |
| 2026-01-08 | 1.670 | 1.760 | 1.670 | 1.740 | 1.732 | 5,813,897 |
| 2026-01-07 | 1.630 | 1.670 | 1.630 | 1.660 | 1.652 | 5,218,850 |
| 2026-01-06 | 1.680 | 1.690 | 1.620 | 1.620 | 1.612 | 17,758,700 |
| 2026-01-05 | 1.710 | 1.720 | 1.660 | 1.680 | 1.672 | 2,953,732 |
| 2025-12-30 | 1.690 | 1.740 | 1.690 | 1.690 | 1.682 | 6,329,480 |
| 2025-12-29 | 1.680 | 1.690 | 1.660 | 1.680 | 1.672 | 1,333,776 |
| 2025-12-26 | 1.690 | 1.690 | 1.670 | 1.670 | 1.662 | 590,256 |
| 2025-12-25 | 1.670 | 1.700 | 1.660 | 1.690 | 1.682 | 373,969 |
| 2025-12-24 | 1.650 | 1.700 | 1.650 | 1.660 | 1.652 | 916,267 |
| 2025-12-23 | 1.680 | 1.690 | 1.650 | 1.650 | 1.642 | 1,562,393 |
| 2025-12-22 | 1.670 | 1.700 | 1.660 | 1.680 | 1.672 | 4,365,259 |
| 2025-12-19 | 1.630 | 1.730 | 1.630 | 1.660 | 1.652 | 6,935,104 |
| 2025-12-18 | 1.680 | 1.690 | 1.620 | 1.620 | 1.612 | 6,617,816 |
| 2025-12-17 | 1.700 | 1.710 | 1.640 | 1.660 | 1.652 | 8,395,046 |
| 2025-12-16 | 1.640 | 1.700 | 1.640 | 1.700 | 1.692 | 4,739,983 |
| 2025-12-15 | 1.630 | 1.640 | 1.610 | 1.640 | 1.632 | 8,305,588 |
| 2025-12-12 | 1.600 | 1.630 | 1.580 | 1.620 | 1.612 | 16,925,290 |
| 2025-12-11 | 1.580 | 1.610 | 1.570 | 1.600 | 1.592 | 2,928,603 |
| 2025-12-09 | 1.610 | 1.630 | 1.570 | 1.570 | 1.562 | 14,919,040 |
| 2025-12-08 | 1.640 | 1.700 | 1.610 | 1.610 | 1.602 | 93,782,030 |
| 2025-12-04 | 1.670 | 1.690 | 1.630 | 1.630 | 1.622 | 11,381,520 |
| 2025-12-03 | 1.690 | 1.710 | 1.660 | 1.670 | 1.662 | 2,114,033 |
| 2025-12-02 | 1.720 | 1.730 | 1.680 | 1.680 | 1.672 | 4,819,255 |
| 2025-12-01 | 1.790 | 1.800 | 1.700 | 1.720 | 1.712 | 8,147,427 |
| 2025-11-28 | 1.780 | 1.790 | 1.770 | 1.780 | 1.771 | 766,108 |
| 2025-11-27 | 1.820 | 1.830 | 1.760 | 1.770 | 1.762 | 6,983,844 |
| 2025-11-26 | 1.740 | 1.830 | 1.730 | 1.810 | 1.801 | 6,019,371 |
| 2025-11-25 | 1.720 | 1.750 | 1.710 | 1.740 | 1.732 | 4,794,157 |
| 2025-11-24 | 1.680 | 1.760 | 1.680 | 1.740 | 1.732 | 4,096,434 |
| 2025-11-21 | 1.720 | 1.730 | 1.680 | 1.680 | 1.672 | 5,431,915 |
| 2025-11-20 | 1.690 | 1.720 | 1.680 | 1.710 | 1.702 | 1,345,872 |
| 2025-11-19 | 1.660 | 1.700 | 1.650 | 1.690 | 1.682 | 3,459,278 |
| 2025-11-18 | 1.690 | 1.690 | 1.640 | 1.660 | 1.652 | 2,164,652 |
| 2025-11-17 | 1.640 | 1.690 | 1.630 | 1.690 | 1.682 | 6,751,150 |
| 2025-11-14 | 1.660 | 1.670 | 1.620 | 1.640 | 1.632 | 6,237,534 |
| 2025-11-13 | 1.640 | 1.680 | 1.620 | 1.670 | 1.660 | 12,433,240 |
| 2025-11-12 | 1.590 | 1.640 | 1.570 | 1.630 | 1.620 | 14,458,910 |
| 2025-11-11 | 1.510 | 1.600 | 1.500 | 1.580 | 1.570 | 14,278,000 |
| 2025-11-10 | 1.510 | 1.510 | 1.450 | 1.500 | 1.491 | 3,070,664 |
| 2025-11-07 | 1.510 | 1.540 | 1.500 | 1.500 | 1.491 | 5,742,778 |
| 2025-11-06 | 1.510 | 1.550 | 1.490 | 1.500 | 1.491 | 9,851,389 |
| 2025-11-05 | 1.430 | 1.520 | 1.430 | 1.500 | 1.491 | 10,312,740 |
| 2025-11-04 | 1.420 | 1.460 | 1.370 | 1.420 | 1.411 | 81,646,340 |
| 2025-11-03 | 1.360 | 1.430 | 1.360 | 1.410 | 1.401 | 13,463,190 |
| 2025-10-31 | 1.350 | 1.380 | 1.330 | 1.350 | 1.342 | 6,106,011 |
| 2025-10-30 | 1.340 | 1.360 | 1.320 | 1.320 | 1.312 | 4,793,762 |
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.