Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← LLY stock page

ELI LILLY & Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-03866.53901.34862.62896.53890.915,401,500
2025-10-31839.16869.91834.19862.86857.455,015,000
2025-10-30837.50853.00812.25844.50839.216,037,200
2025-10-29827.31830.29809.63813.53808.433,591,200
2025-10-28826.00829.46814.05820.10814.962,493,500
2025-10-27825.00826.42811.48826.41821.232,114,800
2025-10-24815.21834.15812.50825.45820.282,211,200
2025-10-23806.40824.70806.02821.04815.892,632,900
2025-10-22798.40815.94793.82812.43807.342,930,600
2025-10-21806.93812.99798.71799.57794.562,099,500
2025-10-20805.60809.41799.77808.96803.892,279,700
← NewerPage 5 of 5 · 251 trading days

Stock splits

DateSplit (new : old)
1997-10-162:1
1995-12-212:1

Dividends

Ex-dateAmount
2026-08-141.7300 USD
2026-05-151.7300 USD
2026-02-131.7300 USD
2025-11-141.5000 USD
2025-08-151.5000 USD
2025-05-161.5000 USD
2025-02-141.5000 USD
2024-11-151.3000 USD
2024-08-151.3000 USD
2024-05-151.3000 USD
2024-02-141.3000 USD
2023-11-141.1300 USD
2023-08-141.1300 USD
2023-05-121.1300 USD
2023-02-141.1300 USD
2022-11-140.9800 USD
2022-08-120.9800 USD
2022-05-130.9800 USD
2022-02-140.9800 USD
2021-11-120.8500 USD
2021-08-120.8500 USD
2021-05-130.8500 USD
2021-02-110.8500 USD
2020-11-120.7400 USD
2020-08-130.7400 USD
2020-05-140.7400 USD
2020-02-130.7400 USD
2019-11-140.6450 USD
2019-08-140.6450 USD
2019-05-160.6450 USD
2019-02-140.6450 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.