Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1.350 | 1.350 | 1.310 | 1.330 | 1.322 | 2,715,208 |
| 2025-10-28 | 1.370 | 1.370 | 1.340 | 1.340 | 1.332 | 3,646,036 |
| 2025-10-27 | 1.360 | 1.380 | 1.340 | 1.370 | 1.361 | 4,051,810 |
| 2025-10-24 | 1.320 | 1.360 | 1.320 | 1.360 | 1.352 | 3,962,751 |
| 2025-10-22 | 1.340 | 1.350 | 1.310 | 1.330 | 1.322 | 7,296,177 |
| 2025-10-21 | 1.320 | 1.340 | 1.310 | 1.330 | 1.322 | 2,683,911 |
| 2025-10-20 | 1.280 | 1.320 | 1.280 | 1.320 | 1.312 | 3,215,764 |
| 2025-10-17 | 1.360 | 1.380 | 1.270 | 1.270 | 1.262 | 11,506,210 |
| 2025-10-16 | 1.340 | 1.370 | 1.330 | 1.360 | 1.352 | 7,154,389 |
| 2025-10-15 | 1.340 | 1.350 | 1.320 | 1.330 | 1.322 | 4,273,314 |
| 2025-10-14 | 1.400 | 1.430 | 1.320 | 1.340 | 1.332 | 13,139,642 |
| 2025-10-10 | 1.410 | 1.420 | 1.380 | 1.390 | 1.381 | 5,404,094 |
| 2025-10-09 | 1.380 | 1.410 | 1.380 | 1.400 | 1.391 | 12,302,790 |
| 2025-10-08 | 1.390 | 1.390 | 1.360 | 1.360 | 1.352 | 5,430,450 |
| 2025-10-07 | 1.380 | 1.420 | 1.360 | 1.380 | 1.371 | 68,053,460 |
| 2025-10-06 | 1.340 | 1.380 | 1.330 | 1.380 | 1.371 | 3,211,590 |
| 2025-10-03 | 1.340 | 1.350 | 1.320 | 1.340 | 1.332 | 6,317,421 |
| 2025-10-02 | 1.230 | 1.360 | 1.230 | 1.350 | 1.342 | 24,357,700 |
| 2025-10-01 | 1.180 | 1.240 | 1.180 | 1.230 | 1.222 | 6,572,047 |
| 2025-09-30 | 1.170 | 1.180 | 1.150 | 1.160 | 1.153 | 1,921,205 |
| 2025-09-29 | 1.180 | 1.180 | 1.160 | 1.170 | 1.163 | 2,698,543 |
| 2025-09-26 | 1.190 | 1.200 | 1.150 | 1.180 | 1.173 | 12,916,870 |
| 2025-09-25 | 1.190 | 1.200 | 1.180 | 1.190 | 1.183 | 1,215,147 |
| 2025-09-24 | 1.210 | 1.210 | 1.190 | 1.190 | 1.183 | 2,436,932 |
| 2025-09-23 | 1.190 | 1.210 | 1.190 | 1.200 | 1.193 | 2,741,960 |
| 2025-09-22 | 1.220 | 1.220 | 1.180 | 1.180 | 1.173 | 4,261,965 |
| 2025-09-19 | 1.220 | 1.230 | 1.210 | 1.220 | 1.212 | 1,093,658 |
| 2025-09-18 | 1.210 | 1.230 | 1.200 | 1.230 | 1.222 | 2,694,606 |
| 2025-09-17 | 1.200 | 1.220 | 1.180 | 1.210 | 1.202 | 3,381,117 |
| 2025-09-16 | 1.200 | 1.200 | 1.180 | 1.200 | 1.193 | 2,144,767 |
| 2025-09-15 | 1.200 | 1.210 | 1.190 | 1.200 | 1.193 | 2,229,713 |
| 2025-09-12 | 1.200 | 1.210 | 1.190 | 1.200 | 1.193 | 2,333,912 |
| 2025-09-11 | 1.190 | 1.200 | 1.180 | 1.200 | 1.193 | 1,707,500 |
| 2025-09-10 | 1.180 | 1.200 | 1.170 | 1.190 | 1.183 | 2,551,246 |
| 2025-09-09 | 1.170 | 1.180 | 1.140 | 1.160 | 1.153 | 2,079,114 |
| 2025-09-08 | 1.210 | 1.210 | 1.160 | 1.170 | 1.163 | 2,883,103 |
| 2025-09-05 | 1.190 | 1.210 | 1.190 | 1.210 | 1.202 | 1,613,739 |
| 2025-09-04 | 1.190 | 1.200 | 1.180 | 1.190 | 1.183 | 1,338,384 |
| 2025-09-03 | 1.180 | 1.200 | 1.170 | 1.190 | 1.183 | 1,457,513 |
| 2025-09-02 | 1.190 | 1.190 | 1.160 | 1.160 | 1.153 | 896,215 |
| 2025-09-01 | 1.190 | 1.190 | 1.180 | 1.190 | 1.183 | 983,458 |
| 2025-08-29 | 1.200 | 1.200 | 1.170 | 1.180 | 1.173 | 2,575,512 |
| 2025-08-28 | 1.220 | 1.220 | 1.180 | 1.200 | 1.193 | 2,643,688 |
| 2025-08-27 | 1.140 | 1.220 | 1.140 | 1.220 | 1.212 | 10,393,240 |
| 2025-08-26 | 1.170 | 1.170 | 1.120 | 1.140 | 1.133 | 4,167,010 |
| 2025-08-25 | 1.160 | 1.170 | 1.150 | 1.160 | 1.153 | 2,441,514 |
| 2025-08-22 | 1.150 | 1.170 | 1.130 | 1.170 | 1.163 | 4,070,867 |
| 2025-08-21 | 1.150 | 1.150 | 1.110 | 1.140 | 1.133 | 3,692,288 |
| 2025-08-20 | 1.140 | 1.160 | 1.140 | 1.150 | 1.143 | 6,587,229 |
| 2025-08-19 | 1.130 | 1.150 | 1.130 | 1.130 | 1.123 | 2,408,798 |
| 2025-08-18 | 1.150 | 1.150 | 1.120 | 1.130 | 1.123 | 7,029,420 |
| 2025-08-15 | 1.090 | 1.150 | 1.070 | 1.140 | 1.133 | 11,504,400 |
| 2025-08-14 | 1.060 | 1.090 | 1.050 | 1.080 | 1.071 | 6,732,313 |
| 2025-08-13 | 1.070 | 1.070 | 1.010 | 1.050 | 1.041 | 19,230,640 |
| 2025-08-08 | 1.140 | 1.140 | 1.030 | 1.060 | 1.051 | 26,835,080 |
| 2025-08-07 | 1.240 | 1.240 | 1.200 | 1.220 | 1.210 | 3,538,958 |
| 2025-08-06 | 1.250 | 1.250 | 1.230 | 1.240 | 1.229 | 895,017 |
| 2025-08-05 | 1.240 | 1.250 | 1.230 | 1.250 | 1.239 | 1,284,692 |
| 2025-08-04 | 1.220 | 1.250 | 1.210 | 1.230 | 1.220 | 3,109,028 |
| 2025-08-01 | 1.230 | 1.250 | 1.200 | 1.200 | 1.190 | 5,313,085 |
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.