ELI LILLY & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,025.36 | 1,040.00 | 1,018.00 | 1,024.14 | 1,019.22 | 2,293,000 |
| 2026-01-28 | 1,029.11 | 1,029.69 | 1,004.14 | 1,023.80 | 1,018.88 | 3,300,200 |
| 2026-01-27 | 1,064.11 | 1,073.39 | 1,034.81 | 1,039.51 | 1,034.51 | 2,587,900 |
| 2026-01-26 | 1,062.21 | 1,067.08 | 1,043.32 | 1,062.75 | 1,057.64 | 2,244,900 |
| 2026-01-23 | 1,083.73 | 1,084.32 | 1,063.02 | 1,064.29 | 1,059.17 | 2,592,900 |
| 2026-01-22 | 1,078.52 | 1,095.48 | 1,071.74 | 1,087.38 | 1,082.15 | 2,478,200 |
| 2026-01-21 | 1,043.86 | 1,081.33 | 1,042.02 | 1,078.52 | 1,073.33 | 3,685,900 |
| 2026-01-20 | 1,028.15 | 1,045.85 | 1,015.96 | 1,041.29 | 1,036.28 | 2,484,900 |
| 2026-01-16 | 1,024.43 | 1,049.94 | 1,018.00 | 1,038.40 | 1,033.41 | 3,829,000 |
| 2026-01-15 | 1,062.56 | 1,067.65 | 1,012.57 | 1,032.97 | 1,028.00 | 4,183,400 |
| 2026-01-14 | 1,081.75 | 1,084.00 | 1,061.12 | 1,073.29 | 1,068.13 | 1,912,600 |
| 2026-01-13 | 1,083.00 | 1,090.22 | 1,069.09 | 1,077.19 | 1,072.01 | 2,194,200 |
| 2026-01-12 | 1,058.00 | 1,083.36 | 1,058.00 | 1,081.00 | 1,075.80 | 2,380,200 |
| 2026-01-09 | 1,086.83 | 1,104.52 | 1,063.03 | 1,063.56 | 1,058.45 | 2,561,900 |
| 2026-01-08 | 1,113.69 | 1,133.95 | 1,070.15 | 1,085.19 | 1,079.97 | 3,156,000 |
| 2026-01-07 | 1,077.00 | 1,117.66 | 1,075.96 | 1,108.09 | 1,102.76 | 4,652,800 |
| 2026-01-06 | 1,044.11 | 1,070.83 | 1,039.93 | 1,064.04 | 1,058.92 | 2,690,700 |
| 2026-01-05 | 1,069.23 | 1,085.38 | 1,033.38 | 1,041.51 | 1,036.50 | 4,084,800 |
| 2026-01-02 | 1,076.40 | 1,080.66 | 1,052.08 | 1,080.36 | 1,075.17 | 2,469,100 |
| 2025-12-31 | 1,079.76 | 1,083.50 | 1,074.43 | 1,074.68 | 1,069.51 | 1,646,700 |
| 2025-12-30 | 1,078.96 | 1,082.37 | 1,072.07 | 1,079.75 | 1,074.56 | 1,251,500 |
| 2025-12-29 | 1,077.95 | 1,085.50 | 1,074.38 | 1,078.73 | 1,073.54 | 1,653,000 |
| 2025-12-26 | 1,076.98 | 1,081.39 | 1,068.30 | 1,077.75 | 1,072.57 | 1,014,600 |
| 2025-12-24 | 1,074.64 | 1,085.73 | 1,072.71 | 1,076.98 | 1,071.80 | 932,800 |
| 2025-12-23 | 1,063.50 | 1,088.48 | 1,063.50 | 1,071.64 | 1,066.49 | 2,108,600 |
| 2025-12-22 | 1,076.72 | 1,083.48 | 1,063.00 | 1,076.48 | 1,071.30 | 2,625,600 |
| 2025-12-19 | 1,059.01 | 1,075.38 | 1,059.01 | 1,071.44 | 1,066.29 | 5,829,100 |
| 2025-12-18 | 1,041.80 | 1,079.26 | 1,039.54 | 1,056.88 | 1,051.80 | 3,848,600 |
| 2025-12-17 | 1,064.30 | 1,064.30 | 1,036.41 | 1,041.79 | 1,036.78 | 3,726,600 |
| 2025-12-16 | 1,063.50 | 1,068.25 | 1,036.23 | 1,054.29 | 1,049.22 | 4,024,500 |
| 2025-12-15 | 1,032.55 | 1,065.00 | 1,032.55 | 1,062.19 | 1,057.08 | 4,648,400 |
| 2025-12-12 | 1,008.76 | 1,028.90 | 1,003.50 | 1,027.51 | 1,022.57 | 3,275,200 |
| 2025-12-11 | 1,008.15 | 1,031.56 | 987.00 | 1,009.38 | 1,004.53 | 4,517,000 |
| 2025-12-10 | 985.00 | 1,003.00 | 977.12 | 993.64 | 988.86 | 2,966,300 |
| 2025-12-09 | 1,002.84 | 1,012.00 | 979.18 | 982.22 | 977.50 | 2,569,700 |
| 2025-12-08 | 1,010.74 | 1,014.20 | 988.88 | 997.59 | 992.79 | 3,088,600 |
| 2025-12-05 | 1,023.84 | 1,027.39 | 1,004.00 | 1,010.31 | 1,005.45 | 2,502,100 |
| 2025-12-04 | 1,032.63 | 1,032.63 | 1,007.18 | 1,014.49 | 1,009.61 | 3,854,900 |
| 2025-12-03 | 1,046.39 | 1,051.48 | 1,022.32 | 1,033.56 | 1,028.59 | 3,447,000 |
| 2025-12-02 | 1,052.57 | 1,068.18 | 1,040.36 | 1,046.12 | 1,041.09 | 3,280,000 |
| 2025-12-01 | 1,074.38 | 1,084.15 | 1,055.00 | 1,057.89 | 1,052.80 | 3,070,200 |
| 2025-11-28 | 1,096.72 | 1,099.05 | 1,067.69 | 1,075.47 | 1,070.30 | 2,732,200 |
| 2025-11-26 | 1,102.00 | 1,111.99 | 1,098.10 | 1,104.34 | 1,099.03 | 3,093,700 |
| 2025-11-25 | 1,075.83 | 1,111.11 | 1,073.25 | 1,109.94 | 1,104.60 | 4,181,500 |
| 2025-11-24 | 1,056.77 | 1,075.72 | 1,049.38 | 1,070.16 | 1,065.01 | 5,497,200 |
| 2025-11-21 | 1,041.00 | 1,066.65 | 1,038.00 | 1,059.70 | 1,054.61 | 4,266,700 |
| 2025-11-20 | 1,045.50 | 1,057.00 | 1,038.25 | 1,043.29 | 1,038.27 | 3,135,700 |
| 2025-11-19 | 1,029.64 | 1,055.59 | 1,026.25 | 1,049.60 | 1,044.55 | 3,571,200 |
| 2025-11-18 | 1,014.01 | 1,040.72 | 1,014.01 | 1,030.05 | 1,025.10 | 3,430,500 |
| 2025-11-17 | 1,003.72 | 1,032.14 | 998.30 | 1,021.70 | 1,016.79 | 4,720,000 |
| 2025-11-14 | 1,009.00 | 1,033.62 | 1,007.79 | 1,025.28 | 1,020.35 | 3,862,300 |
| 2025-11-13 | 1,010.09 | 1,032.95 | 1,010.09 | 1,022.87 | 1,016.46 | 4,153,600 |
| 2025-11-12 | 993.12 | 1,022.42 | 990.10 | 1,017.78 | 1,011.40 | 5,185,200 |
| 2025-11-11 | 966.55 | 999.95 | 965.29 | 988.62 | 982.42 | 4,166,400 |
| 2025-11-10 | 939.74 | 981.99 | 938.41 | 966.64 | 960.58 | 5,696,600 |
| 2025-11-07 | 931.17 | 932.00 | 900.90 | 924.37 | 918.58 | 4,373,400 |
| 2025-11-06 | 928.00 | 949.90 | 916.26 | 937.44 | 931.56 | 6,417,400 |
| 2025-11-05 | 911.00 | 955.46 | 907.86 | 925.81 | 920.01 | 7,272,900 |
| 2025-11-04 | 891.41 | 915.22 | 883.64 | 906.86 | 901.18 | 5,911,500 |
| 2025-11-03 | 866.53 | 901.34 | 862.62 | 896.53 | 890.91 | 5,401,500 |
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.