Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 1.260 | 1.270 | 1.250 | 1.250 | 1.239 | 2,772,460 |
| 2025-07-30 | 1.270 | 1.280 | 1.230 | 1.250 | 1.239 | 4,419,602 |
| 2025-07-29 | 1.290 | 1.320 | 1.290 | 1.310 | 1.299 | 1,493,600 |
| 2025-07-25 | 1.290 | 1.300 | 1.280 | 1.290 | 1.279 | 2,112,220 |
| 2025-07-24 | 1.260 | 1.290 | 1.250 | 1.270 | 1.259 | 1,864,030 |
| 2025-07-23 | 1.230 | 1.260 | 1.230 | 1.250 | 1.239 | 442,152 |
| 2025-07-22 | 1.250 | 1.260 | 1.230 | 1.230 | 1.220 | 830,990 |
| 2025-07-21 | 1.250 | 1.260 | 1.240 | 1.250 | 1.239 | 508,237 |
| 2025-07-18 | 1.280 | 1.280 | 1.240 | 1.260 | 1.249 | 2,824,155 |
| 2025-07-17 | 1.260 | 1.290 | 1.260 | 1.280 | 1.269 | 1,127,964 |
| 2025-07-16 | 1.300 | 1.310 | 1.250 | 1.250 | 1.239 | 2,730,577 |
| 2025-07-15 | 1.280 | 1.300 | 1.280 | 1.300 | 1.289 | 10,096,130 |
| 2025-07-14 | 1.290 | 1.290 | 1.270 | 1.280 | 1.269 | 624,725 |
| 2025-07-11 | 1.280 | 1.300 | 1.270 | 1.290 | 1.279 | 1,168,789 |
| 2025-07-09 | 1.260 | 1.290 | 1.250 | 1.280 | 1.269 | 540,308 |
| 2025-07-08 | 1.270 | 1.270 | 1.250 | 1.260 | 1.249 | 376,625 |
| 2025-07-07 | 1.270 | 1.270 | 1.250 | 1.270 | 1.259 | 507,520 |
| 2025-07-04 | 1.260 | 1.280 | 1.260 | 1.260 | 1.249 | 261,274 |
| 2025-07-03 | 1.270 | 1.270 | 1.250 | 1.270 | 1.259 | 2,260,383 |
| 2025-07-02 | 1.270 | 1.280 | 1.260 | 1.260 | 1.249 | 1,268,531 |
| 2025-07-01 | 1.270 | 1.280 | 1.250 | 1.260 | 1.249 | 1,092,139 |
| 2025-06-30 | 1.310 | 1.310 | 1.260 | 1.260 | 1.249 | 1,571,883 |
| 2025-06-27 | 1.300 | 1.310 | 1.280 | 1.310 | 1.299 | 1,759,442 |
| 2025-06-26 | 1.270 | 1.300 | 1.270 | 1.300 | 1.289 | 1,629,591 |
| 2025-06-25 | 1.270 | 1.280 | 1.260 | 1.270 | 1.259 | 1,036,355 |
| 2025-06-24 | 1.250 | 1.300 | 1.250 | 1.270 | 1.259 | 1,882,602 |
| 2025-06-23 | 1.290 | 1.300 | 1.230 | 1.250 | 1.239 | 4,807,476 |
| 2025-06-20 | 1.270 | 1.290 | 1.260 | 1.280 | 1.269 | 799,360 |
| 2025-06-19 | 1.290 | 1.300 | 1.260 | 1.270 | 1.259 | 1,887,972 |
| 2025-06-18 | 1.310 | 1.320 | 1.280 | 1.290 | 1.279 | 1,350,865 |
| 2025-06-17 | 1.350 | 1.360 | 1.300 | 1.300 | 1.289 | 2,520,364 |
| 2025-06-16 | 1.300 | 1.350 | 1.300 | 1.350 | 1.339 | 1,938,895 |
| 2025-06-13 | 1.320 | 1.330 | 1.290 | 1.300 | 1.289 | 6,910,730 |
| 2025-06-12 | 1.320 | 1.350 | 1.310 | 1.320 | 1.309 | 5,084,206 |
| 2025-06-11 | 1.270 | 1.330 | 1.260 | 1.330 | 1.319 | 2,816,232 |
| 2025-06-10 | 1.260 | 1.270 | 1.260 | 1.270 | 1.259 | 1,262,215 |
| 2025-06-09 | 1.260 | 1.260 | 1.250 | 1.250 | 1.239 | 1,005,325 |
| 2025-06-06 | 1.260 | 1.270 | 1.220 | 1.250 | 1.239 | 2,335,400 |
| 2025-06-05 | 1.230 | 1.260 | 1.230 | 1.260 | 1.249 | 2,258,285 |
| 2025-06-04 | 1.230 | 1.230 | 1.210 | 1.230 | 1.220 | 784,379 |
| 2025-05-30 | 1.200 | 1.200 | 1.180 | 1.190 | 1.180 | 936,492 |
| 2025-05-29 | 1.200 | 1.210 | 1.180 | 1.200 | 1.190 | 1,220,287 |
| 2025-05-28 | 1.200 | 1.210 | 1.180 | 1.200 | 1.190 | 1,202,077 |
| 2025-05-27 | 1.180 | 1.200 | 1.160 | 1.190 | 1.180 | 1,348,259 |
| 2025-05-26 | 1.180 | 1.180 | 1.150 | 1.180 | 1.170 | 2,193,949 |
| 2025-05-23 | 1.190 | 1.200 | 1.170 | 1.180 | 1.170 | 2,296,866 |
| 2025-05-22 | 1.240 | 1.240 | 1.180 | 1.200 | 1.190 | 3,753,675 |
| 2025-05-21 | 1.270 | 1.270 | 1.220 | 1.230 | 1.220 | 2,834,458 |
| 2025-05-20 | 1.250 | 1.270 | 1.250 | 1.250 | 1.239 | 1,281,179 |
| 2025-05-19 | 1.240 | 1.280 | 1.240 | 1.250 | 1.239 | 4,705,783 |
| 2025-05-16 | 1.210 | 1.240 | 1.190 | 1.240 | 1.229 | 4,321,628 |
| 2025-05-15 | 1.260 | 1.270 | 1.190 | 1.220 | 1.210 | 8,437,446 |
| 2025-05-14 | 1.260 | 1.270 | 1.240 | 1.260 | 1.249 | 3,647,269 |
| 2025-05-13 | 1.260 | 1.270 | 1.250 | 1.270 | 1.259 | 983,347 |
| 2025-05-09 | 1.260 | 1.270 | 1.210 | 1.260 | 1.249 | 1,958,234 |
| 2025-05-08 | 1.320 | 1.320 | 1.250 | 1.250 | 1.239 | 1,456,888 |
← NewerPage 6 of 6 · 356 trading days
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.