ELI LILLY & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,146.62 | 1,189.59 | 1,141.78 | 1,185.87 | 1,184.17 | 1,909,900 |
| 2026-07-22 | 1,173.91 | 1,175.00 | 1,153.50 | 1,163.01 | 1,161.35 | 1,555,800 |
| 2026-07-21 | 1,143.00 | 1,177.58 | 1,139.00 | 1,175.41 | 1,173.73 | 2,092,000 |
| 2026-07-20 | 1,179.65 | 1,187.12 | 1,144.43 | 1,146.90 | 1,145.26 | 2,644,200 |
| 2026-07-17 | 1,159.45 | 1,187.95 | 1,151.01 | 1,179.11 | 1,177.42 | 2,757,500 |
| 2026-07-16 | 1,162.27 | 1,189.07 | 1,141.20 | 1,169.17 | 1,167.50 | 2,791,100 |
| 2026-07-15 | 1,145.50 | 1,160.82 | 1,134.40 | 1,156.63 | 1,154.97 | 2,552,200 |
| 2026-07-14 | 1,166.01 | 1,166.01 | 1,140.74 | 1,152.54 | 1,150.89 | 2,642,900 |
| 2026-07-13 | 1,180.11 | 1,196.29 | 1,166.01 | 1,181.87 | 1,180.18 | 2,072,700 |
| 2026-07-10 | 1,210.31 | 1,212.96 | 1,178.32 | 1,188.58 | 1,186.88 | 2,010,200 |
| 2026-07-09 | 1,211.64 | 1,230.00 | 1,200.37 | 1,216.95 | 1,215.21 | 2,088,100 |
| 2026-07-08 | 1,221.10 | 1,241.89 | 1,204.16 | 1,215.83 | 1,214.09 | 2,608,600 |
| 2026-07-07 | 1,232.88 | 1,249.45 | 1,222.77 | 1,235.56 | 1,233.79 | 2,933,800 |
| 2026-07-06 | 1,208.00 | 1,213.79 | 1,183.34 | 1,200.06 | 1,198.34 | 2,348,800 |
| 2026-07-02 | 1,193.01 | 1,232.00 | 1,180.30 | 1,213.91 | 1,212.17 | 3,296,100 |
| 2026-07-01 | 1,217.51 | 1,217.51 | 1,173.93 | 1,191.74 | 1,190.03 | 2,720,400 |
| 2026-06-30 | 1,228.88 | 1,230.05 | 1,190.20 | 1,199.43 | 1,197.71 | 3,723,600 |
| 2026-06-29 | 1,222.78 | 1,238.00 | 1,203.14 | 1,229.93 | 1,228.17 | 3,684,700 |
| 2026-06-26 | 1,128.80 | 1,215.76 | 1,128.00 | 1,208.12 | 1,206.39 | 7,725,800 |
| 2026-06-25 | 1,126.99 | 1,145.43 | 1,114.00 | 1,127.69 | 1,126.08 | 2,757,200 |
| 2026-06-24 | 1,129.41 | 1,135.14 | 1,100.98 | 1,117.26 | 1,115.66 | 2,908,200 |
| 2026-06-23 | 1,117.00 | 1,122.02 | 1,079.22 | 1,107.08 | 1,105.50 | 3,316,300 |
| 2026-06-22 | 1,112.24 | 1,119.45 | 1,093.15 | 1,102.08 | 1,100.50 | 3,015,000 |
| 2026-06-18 | 1,120.49 | 1,122.33 | 1,088.66 | 1,098.57 | 1,097.00 | 4,470,500 |
| 2026-06-17 | 1,116.70 | 1,121.49 | 1,104.90 | 1,112.00 | 1,110.41 | 2,383,300 |
| 2026-06-16 | 1,138.82 | 1,146.69 | 1,115.50 | 1,122.50 | 1,120.89 | 2,260,700 |
| 2026-06-15 | 1,134.00 | 1,137.49 | 1,112.01 | 1,129.35 | 1,127.73 | 3,167,200 |
| 2026-06-12 | 1,165.00 | 1,169.99 | 1,132.81 | 1,133.00 | 1,131.38 | 2,438,400 |
| 2026-06-11 | 1,139.71 | 1,170.12 | 1,125.64 | 1,160.95 | 1,159.29 | 2,764,900 |
| 2026-06-10 | 1,152.50 | 1,166.42 | 1,133.53 | 1,136.37 | 1,134.74 | 2,700,600 |
| 2026-06-09 | 1,165.00 | 1,174.60 | 1,137.75 | 1,144.68 | 1,143.04 | 3,822,000 |
| 2026-06-08 | 1,159.00 | 1,182.73 | 1,143.60 | 1,149.15 | 1,147.51 | 4,504,400 |
| 2026-06-05 | 1,142.97 | 1,166.29 | 1,131.03 | 1,131.42 | 1,129.80 | 4,126,200 |
| 2026-06-04 | 1,108.60 | 1,140.46 | 1,101.62 | 1,125.27 | 1,123.66 | 4,046,700 |
| 2026-06-03 | 1,059.50 | 1,093.28 | 1,053.51 | 1,078.78 | 1,077.24 | 2,655,600 |
| 2026-06-02 | 1,067.37 | 1,078.22 | 1,052.15 | 1,064.15 | 1,062.63 | 2,408,500 |
| 2026-06-01 | 1,095.00 | 1,106.17 | 1,071.60 | 1,082.20 | 1,080.65 | 2,693,400 |
| 2026-05-29 | 1,127.00 | 1,132.66 | 1,089.01 | 1,105.00 | 1,103.42 | 4,600,800 |
| 2026-05-28 | 1,096.64 | 1,149.10 | 1,092.01 | 1,126.80 | 1,125.19 | 4,600,700 |
| 2026-05-27 | 1,072.26 | 1,093.00 | 1,069.90 | 1,082.92 | 1,081.37 | 2,583,000 |
| 2026-05-26 | 1,075.00 | 1,082.00 | 1,060.36 | 1,064.74 | 1,063.22 | 2,981,000 |
| 2026-05-22 | 1,049.81 | 1,070.34 | 1,047.07 | 1,065.00 | 1,063.48 | 3,470,600 |
| 2026-05-21 | 1,024.30 | 1,047.30 | 1,022.00 | 1,041.65 | 1,040.16 | 2,705,200 |
| 2026-05-20 | 1,024.99 | 1,037.88 | 1,003.69 | 1,018.87 | 1,017.41 | 2,998,800 |
| 2026-05-19 | 989.51 | 1,021.80 | 984.60 | 1,021.41 | 1,019.95 | 3,796,000 |
| 2026-05-18 | 1,000.61 | 1,003.00 | 978.87 | 988.09 | 986.68 | 2,016,000 |
| 2026-05-15 | 1,006.98 | 1,014.38 | 997.41 | 1,004.92 | 1,003.48 | 2,820,700 |
| 2026-05-14 | 1,017.49 | 1,018.17 | 996.01 | 1,006.70 | 1,003.53 | 1,751,700 |
| 2026-05-13 | 994.75 | 1,022.82 | 992.00 | 1,015.75 | 1,012.55 | 3,486,400 |
| 2026-05-12 | 974.44 | 997.52 | 971.18 | 989.87 | 986.75 | 3,037,500 |
| 2026-05-11 | 949.00 | 995.00 | 943.26 | 966.99 | 963.95 | 3,517,500 |
| 2026-05-08 | 974.07 | 980.00 | 947.51 | 948.45 | 945.47 | 3,559,200 |
| 2026-05-07 | 985.37 | 989.00 | 967.10 | 974.96 | 971.89 | 3,494,900 |
| 2026-05-06 | 991.35 | 996.49 | 983.50 | 987.05 | 983.94 | 3,921,200 |
| 2026-05-05 | 971.89 | 992.80 | 964.41 | 988.87 | 985.76 | 2,955,500 |
| 2026-05-04 | 960.00 | 974.22 | 951.76 | 967.93 | 964.88 | 3,696,900 |
| 2026-05-01 | 948.95 | 984.45 | 943.80 | 963.33 | 960.30 | 4,352,400 |
| 2026-04-30 | 898.78 | 945.50 | 896.80 | 934.60 | 931.66 | 8,236,700 |
| 2026-04-29 | 866.04 | 869.02 | 850.51 | 851.21 | 848.53 | 3,904,600 |
| 2026-04-28 | 871.90 | 878.15 | 863.35 | 874.00 | 871.25 | 2,561,300 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1997-10-16 | 2:1 |
| 1995-12-21 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 1.7300 USD |
| 2026-05-15 | 1.7300 USD |
| 2026-02-13 | 1.7300 USD |
| 2025-11-14 | 1.5000 USD |
| 2025-08-15 | 1.5000 USD |
| 2025-05-16 | 1.5000 USD |
| 2025-02-14 | 1.5000 USD |
| 2024-11-15 | 1.3000 USD |
| 2024-08-15 | 1.3000 USD |
| 2024-05-15 | 1.3000 USD |
| 2024-02-14 | 1.3000 USD |
| 2023-11-14 | 1.1300 USD |
| 2023-08-14 | 1.1300 USD |
| 2023-05-12 | 1.1300 USD |
| 2023-02-14 | 1.1300 USD |
| 2022-11-14 | 0.9800 USD |
| 2022-08-12 | 0.9800 USD |
| 2022-05-13 | 0.9800 USD |
| 2022-02-14 | 0.9800 USD |
| 2021-11-12 | 0.8500 USD |
| 2021-08-12 | 0.8500 USD |
| 2021-05-13 | 0.8500 USD |
| 2021-02-11 | 0.8500 USD |
| 2020-11-12 | 0.7400 USD |
| 2020-08-13 | 0.7400 USD |
| 2020-05-14 | 0.7400 USD |
| 2020-02-13 | 0.7400 USD |
| 2019-11-14 | 0.6450 USD |
| 2019-08-14 | 0.6450 USD |
| 2019-05-16 | 0.6450 USD |
| 2019-02-14 | 0.6450 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.