Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.970 | 2.080 | 1.970 | 2.060 | 2.060 | 14,534,561 |
| 2026-10-14 | 1.990 | 2.000 | 1.950 | 1.960 | 1.960 | 2,741,696 |
| 2026-10-12 | 1.950 | 1.990 | 1.940 | 1.990 | 1.990 | 2,457,980 |
| 2026-10-09 | 2.020 | 2.020 | 1.900 | 1.950 | 1.950 | 9,930,690 |
| 2026-10-08 | 1.960 | 2.040 | 1.960 | 2.020 | 2.020 | 14,417,744 |
| 2026-10-07 | 1.930 | 1.970 | 1.920 | 1.960 | 1.960 | 5,738,116 |
| 2026-10-06 | 1.920 | 1.960 | 1.920 | 1.920 | 1.920 | 4,253,344 |
| 2026-10-05 | 1.920 | 1.950 | 1.920 | 1.920 | 1.920 | 5,330,860 |
| 2026-10-02 | 1.950 | 1.960 | 1.920 | 1.920 | 1.920 | 3,878,549 |
| 2026-10-01 | 1.990 | 2.020 | 1.940 | 1.950 | 1.950 | 12,155,114 |
| 2026-09-30 | 1.990 | 2.000 | 1.960 | 1.980 | 1.980 | 4,957,861 |
| 2026-09-29 | 1.990 | 2.000 | 1.980 | 2.000 | 2.000 | 2,307,722 |
| 2026-09-28 | 1.970 | 2.000 | 1.940 | 2.000 | 2.000 | 4,378,724 |
| 2026-09-25 | 1.930 | 2.000 | 1.930 | 1.980 | 1.980 | 11,277,914 |
| 2026-09-24 | 1.950 | 1.970 | 1.920 | 1.920 | 1.920 | 4,180,637 |
| 2026-09-23 | 1.920 | 1.960 | 1.900 | 1.950 | 1.950 | 5,615,332 |
| 2026-09-22 | 1.920 | 1.950 | 1.910 | 1.930 | 1.930 | 6,532,455 |
| 2026-09-21 | 1.920 | 1.940 | 1.910 | 1.920 | 1.920 | 2,701,205 |
| 2026-09-18 | 1.910 | 1.930 | 1.900 | 1.910 | 1.910 | 2,102,214 |
Page 1 of 1 · 19 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.