ELI LILLY & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 871.90 | 878.15 | 863.35 | 874.00 | 871.25 | 2,561,300 |
| 2026-04-27 | 878.13 | 891.20 | 868.04 | 868.27 | 865.54 | 2,700,300 |
| 2026-04-24 | 900.01 | 900.42 | 871.73 | 883.96 | 881.18 | 4,463,700 |
| 2026-04-23 | 929.49 | 930.00 | 911.89 | 917.65 | 914.76 | 2,149,200 |
| 2026-04-22 | 906.40 | 922.54 | 902.23 | 921.48 | 918.58 | 2,623,800 |
| 2026-04-21 | 910.20 | 913.05 | 881.11 | 903.02 | 900.18 | 4,062,800 |
| 2026-04-20 | 926.90 | 929.64 | 912.50 | 919.90 | 917.01 | 1,926,300 |
| 2026-04-17 | 917.80 | 929.99 | 917.80 | 927.03 | 924.11 | 3,266,100 |
| 2026-04-16 | 911.67 | 920.00 | 898.15 | 903.99 | 901.15 | 2,836,600 |
| 2026-04-15 | 923.50 | 930.00 | 888.03 | 905.03 | 902.18 | 4,233,400 |
| 2026-04-14 | 925.00 | 939.93 | 915.04 | 922.50 | 919.60 | 2,360,200 |
| 2026-04-13 | 939.97 | 945.90 | 927.17 | 929.55 | 926.62 | 2,089,600 |
| 2026-04-10 | 963.69 | 963.94 | 935.54 | 939.47 | 936.51 | 1,958,900 |
| 2026-04-09 | 948.47 | 963.76 | 939.29 | 955.19 | 952.18 | 1,672,100 |
| 2026-04-08 | 941.52 | 961.14 | 933.13 | 953.30 | 950.30 | 2,568,000 |
| 2026-04-07 | 924.50 | 932.66 | 898.45 | 931.09 | 928.16 | 2,726,900 |
| 2026-04-06 | 932.04 | 936.00 | 919.78 | 927.06 | 924.14 | 1,821,100 |
| 2026-04-02 | 945.00 | 957.69 | 930.02 | 935.58 | 932.64 | 2,727,100 |
| 2026-04-01 | 926.88 | 976.68 | 925.99 | 954.52 | 951.52 | 6,267,900 |
| 2026-03-31 | 893.49 | 924.14 | 892.14 | 919.77 | 916.88 | 3,464,200 |
| 2026-03-30 | 888.48 | 897.43 | 883.11 | 886.63 | 883.84 | 3,070,200 |
| 2026-03-27 | 896.00 | 900.83 | 877.11 | 878.24 | 875.48 | 2,740,800 |
| 2026-03-26 | 912.38 | 916.35 | 896.29 | 897.00 | 894.18 | 2,163,200 |
| 2026-03-25 | 912.49 | 922.15 | 909.09 | 916.31 | 913.43 | 2,177,700 |
| 2026-03-24 | 907.00 | 908.67 | 895.61 | 903.02 | 900.18 | 2,572,700 |
| 2026-03-23 | 913.49 | 926.78 | 907.23 | 910.55 | 907.68 | 2,817,500 |
| 2026-03-20 | 910.55 | 925.38 | 899.29 | 906.70 | 903.85 | 4,818,800 |
| 2026-03-19 | 914.00 | 924.53 | 910.86 | 917.50 | 914.61 | 2,379,000 |
| 2026-03-18 | 925.00 | 929.00 | 905.11 | 918.05 | 915.16 | 3,443,800 |
| 2026-03-17 | 978.92 | 981.17 | 925.25 | 930.35 | 927.42 | 5,637,500 |
| 2026-03-16 | 991.98 | 998.17 | 975.51 | 989.12 | 986.01 | 2,289,900 |
| 2026-03-13 | 980.13 | 1,003.22 | 978.00 | 985.08 | 981.98 | 1,984,400 |
| 2026-03-12 | 993.45 | 994.50 | 973.16 | 977.25 | 974.17 | 2,340,100 |
| 2026-03-11 | 1,000.03 | 1,002.93 | 990.30 | 999.84 | 996.69 | 1,446,900 |
| 2026-03-10 | 1,006.00 | 1,012.00 | 994.00 | 1,001.35 | 998.20 | 1,663,700 |
| 2026-03-09 | 986.89 | 1,008.93 | 980.58 | 1,008.39 | 1,005.22 | 2,802,200 |
| 2026-03-06 | 975.00 | 991.22 | 966.09 | 990.33 | 987.21 | 2,627,800 |
| 2026-03-05 | 990.00 | 993.56 | 965.60 | 983.26 | 980.17 | 3,769,900 |
| 2026-03-04 | 1,011.63 | 1,015.66 | 993.66 | 1,003.57 | 1,000.41 | 1,965,500 |
| 2026-03-03 | 1,015.00 | 1,020.01 | 995.07 | 1,007.73 | 1,004.56 | 2,846,000 |
| 2026-03-02 | 1,044.62 | 1,056.20 | 1,013.00 | 1,017.97 | 1,014.77 | 3,094,300 |
| 2026-02-27 | 1,019.17 | 1,053.00 | 1,017.36 | 1,051.99 | 1,048.68 | 4,325,900 |
| 2026-02-26 | 1,024.08 | 1,026.92 | 1,007.38 | 1,022.02 | 1,018.80 | 2,666,400 |
| 2026-02-25 | 1,036.58 | 1,053.63 | 1,027.00 | 1,028.83 | 1,025.59 | 2,481,900 |
| 2026-02-24 | 1,042.95 | 1,058.90 | 1,024.08 | 1,042.15 | 1,038.87 | 2,803,100 |
| 2026-02-23 | 1,047.02 | 1,064.45 | 1,034.00 | 1,058.56 | 1,055.23 | 4,767,600 |
| 2026-02-20 | 1,023.86 | 1,028.65 | 1,002.46 | 1,009.52 | 1,006.34 | 3,249,400 |
| 2026-02-19 | 1,010.82 | 1,025.23 | 1,007.00 | 1,023.22 | 1,020.00 | 2,145,800 |
| 2026-02-18 | 1,032.36 | 1,037.54 | 1,011.31 | 1,020.56 | 1,017.35 | 3,236,900 |
| 2026-02-17 | 1,045.61 | 1,067.00 | 1,034.88 | 1,036.05 | 1,032.79 | 2,984,600 |
| 2026-02-13 | 1,039.98 | 1,064.34 | 1,033.69 | 1,040.00 | 1,036.73 | 2,698,700 |
| 2026-02-12 | 1,024.87 | 1,059.84 | 1,012.00 | 1,038.27 | 1,033.28 | 3,592,200 |
| 2026-02-11 | 1,026.50 | 1,030.10 | 1,012.62 | 1,015.21 | 1,010.33 | 2,599,900 |
| 2026-02-10 | 1,050.66 | 1,055.65 | 1,023.88 | 1,025.00 | 1,020.07 | 3,539,400 |
| 2026-02-09 | 1,077.09 | 1,106.94 | 1,042.92 | 1,044.67 | 1,039.65 | 3,423,800 |
| 2026-02-06 | 1,056.00 | 1,060.02 | 1,033.27 | 1,058.18 | 1,053.09 | 4,887,100 |
| 2026-02-05 | 1,065.50 | 1,075.00 | 1,005.83 | 1,020.84 | 1,015.93 | 7,742,400 |
| 2026-02-04 | 1,075.12 | 1,114.00 | 1,065.00 | 1,107.12 | 1,101.80 | 7,119,400 |
| 2026-02-03 | 1,040.75 | 1,048.80 | 993.58 | 1,003.46 | 998.64 | 5,483,900 |
| 2026-02-02 | 1,037.57 | 1,057.41 | 1,037.57 | 1,044.13 | 1,039.11 | 2,757,100 |
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.