ELI LILLY & Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	839.16	869.91	834.19	862.86	857.45	5,015,000
2025-10-30	837.50	853.00	812.25	844.50	839.21	6,037,200
2025-10-29	827.31	830.29	809.63	813.53	808.43	3,591,200
2025-10-28	826.00	829.46	814.05	820.10	814.96	2,493,500
2025-10-27	825.00	826.42	811.48	826.41	821.23	2,114,800
2025-10-24	815.21	834.15	812.50	825.45	820.28	2,211,200
2025-10-23	806.40	824.70	806.02	821.04	815.89	2,632,900
2025-10-22	798.40	815.94	793.82	812.43	807.34	2,930,600
2025-10-21	806.93	812.99	798.71	799.57	794.56	2,099,500
2025-10-20	805.60	809.41	799.77	808.96	803.89	2,279,700
2025-10-17	788.96	804.44	783.85	802.83	797.80	3,983,000
2025-10-16	825.07	834.70	815.37	819.38	814.24	2,272,900
2025-10-15	812.50	830.19	808.58	826.57	821.39	2,355,800
2025-10-14	822.09	822.09	806.00	812.35	807.26	1,928,400
2025-10-13	832.68	835.32	817.35	819.40	814.26	2,167,500
2025-10-10	858.00	864.35	830.11	833.49	828.27	3,431,000
2025-10-09	851.69	860.25	845.70	855.35	849.99	3,071,700
2025-10-08	850.00	856.00	844.99	845.72	840.42	2,180,900
2025-10-07	845.00	848.54	836.58	843.63	838.34	2,610,800
2025-10-06	839.95	856.57	838.66	845.05	839.75	3,651,400
2025-10-03	824.94	848.13	816.10	839.87	834.61	5,088,500
2025-10-02	814.36	834.46	812.81	819.85	814.71	4,291,800
2025-10-01	763.30	833.30	763.30	825.42	820.25	10,124,500
2025-09-30	726.96	766.35	725.31	763.00	758.22	6,234,300
2025-09-29	725.55	727.86	716.08	726.51	721.96	3,309,200
2025-09-26	724.12	729.00	717.08	724.54	720.00	3,559,700
2025-09-25	737.67	740.00	712.05	714.59	710.11	5,136,400
2025-09-24	745.99	746.94	736.16	741.85	737.20	2,243,000
2025-09-23	750.57	753.00	743.17	746.98	742.30	2,910,100
2025-09-22	748.56	762.04	746.27	754.95	750.22	2,527,400
2025-09-19	765.00	765.00	749.20	751.99	747.28	7,349,500
2025-09-18	761.38	772.54	759.01	762.93	758.15	3,464,000
2025-09-17	761.49	776.96	756.34	760.13	755.37	3,471,200
2025-09-16	745.41	770.38	744.54	764.71	759.92	3,881,300
2025-09-15	753.07	756.34	742.11	748.19	743.50	2,790,900
2025-09-12	760.17	761.60	748.00	755.39	750.66	2,198,300
2025-09-11	752.48	761.13	750.37	756.28	751.54	2,197,500
2025-09-10	748.09	755.80	742.49	754.62	749.89	2,477,400
2025-09-09	734.18	752.84	733.87	750.61	745.91	2,986,900
2025-09-08	729.71	742.70	719.22	738.64	734.01	4,534,600
2025-09-05	744.70	744.70	722.57	727.21	722.65	3,958,200
2025-09-04	736.32	747.00	735.33	742.91	738.25	2,423,400
2025-09-03	732.02	737.83	729.02	737.83	733.21	2,222,500
2025-09-02	727.99	737.14	723.64	735.19	730.58	3,222,500
2025-08-29	732.32	737.42	728.50	732.58	727.99	2,551,200
2025-08-28	735.80	738.59	726.34	731.96	727.37	3,117,000
2025-08-27	736.96	746.59	731.55	734.17	729.57	4,326,200
2025-08-26	716.24	736.18	713.10	736.03	731.42	7,695,600
2025-08-25	711.00	713.50	694.23	695.33	690.97	2,898,100
2025-08-22	715.04	719.46	709.43	711.68	707.22	3,222,700
2025-08-21	705.20	718.40	705.20	709.82	705.37	3,617,300
2025-08-20	701.52	705.80	685.15	705.44	701.02	4,139,400
2025-08-19	706.61	714.27	698.55	703.21	698.80	5,941,000
2025-08-18	695.02	707.75	693.50	698.05	693.68	4,997,300
2025-08-15	694.20	706.79	685.80	701.23	696.84	8,224,600
2025-08-14	662.00	685.48	655.10	684.43	678.65	8,395,900
2025-08-13	650.40	661.75	644.50	660.49	654.91	6,310,000
2025-08-12	639.50	646.18	629.40	639.43	634.03	6,897,400
2025-08-11	629.42	654.44	625.90	635.22	629.86	11,294,200
2025-08-08	655.00	656.18	623.78	625.65	620.37	14,125,100

← NewerPage 5 of 21 · 1,255 trading daysOlder →

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.