ELI LILLY & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 675.66 | 678.29 | 633.20 | 640.86 | 635.45 | 26,101,600 |
| 2025-08-06 | 756.56 | 763.00 | 740.19 | 746.37 | 740.07 | 4,752,100 |
| 2025-08-05 | 765.57 | 769.94 | 759.52 | 765.95 | 759.48 | 3,615,200 |
| 2025-08-04 | 759.97 | 774.48 | 752.57 | 769.00 | 762.51 | 3,353,400 |
| 2025-08-01 | 746.82 | 768.00 | 745.99 | 762.33 | 755.89 | 4,859,500 |
| 2025-07-31 | 747.30 | 766.45 | 735.44 | 740.07 | 733.82 | 5,810,300 |
| 2025-07-30 | 774.00 | 778.10 | 758.41 | 760.08 | 753.66 | 4,338,700 |
| 2025-07-29 | 774.50 | 779.49 | 755.18 | 762.95 | 756.51 | 7,100,700 |
| 2025-07-28 | 812.65 | 820.22 | 802.50 | 808.11 | 801.29 | 2,587,700 |
| 2025-07-25 | 809.00 | 815.19 | 802.37 | 812.69 | 805.83 | 2,976,900 |
| 2025-07-24 | 801.36 | 810.14 | 797.65 | 805.43 | 798.63 | 2,786,400 |
| 2025-07-23 | 780.00 | 800.09 | 777.08 | 798.89 | 792.14 | 2,683,600 |
| 2025-07-22 | 763.34 | 778.29 | 762.50 | 776.44 | 769.88 | 2,496,600 |
| 2025-07-21 | 768.17 | 772.00 | 760.50 | 762.18 | 755.74 | 3,058,000 |
| 2025-07-18 | 763.86 | 775.96 | 760.50 | 771.71 | 765.19 | 3,357,700 |
| 2025-07-17 | 786.79 | 790.00 | 760.02 | 761.50 | 755.07 | 4,107,300 |
| 2025-07-16 | 773.50 | 796.04 | 772.16 | 789.80 | 783.13 | 3,255,400 |
| 2025-07-15 | 801.67 | 805.42 | 764.38 | 771.75 | 765.23 | 4,174,100 |
| 2025-07-14 | 790.00 | 800.88 | 787.36 | 799.34 | 792.59 | 2,401,400 |
| 2025-07-11 | 786.35 | 795.73 | 777.20 | 793.01 | 786.31 | 2,852,500 |
| 2025-07-10 | 789.67 | 799.49 | 786.43 | 790.65 | 783.97 | 3,130,400 |
| 2025-07-09 | 783.80 | 794.00 | 781.99 | 786.92 | 780.27 | 2,703,100 |
| 2025-07-08 | 774.85 | 792.69 | 768.80 | 777.66 | 771.09 | 3,301,800 |
| 2025-07-07 | 780.68 | 781.15 | 762.03 | 772.87 | 766.34 | 2,576,900 |
| 2025-07-03 | 780.46 | 783.55 | 773.00 | 780.67 | 774.08 | 1,450,800 |
| 2025-07-02 | 776.50 | 779.84 | 768.00 | 779.28 | 772.70 | 1,978,300 |
| 2025-07-01 | 779.53 | 790.00 | 773.00 | 775.90 | 769.35 | 2,734,000 |
| 2025-06-30 | 778.54 | 785.00 | 774.00 | 779.53 | 772.95 | 3,041,500 |
| 2025-06-27 | 795.80 | 802.50 | 774.64 | 775.45 | 768.90 | 4,115,100 |
| 2025-06-26 | 793.95 | 798.80 | 788.25 | 795.12 | 788.41 | 3,118,200 |
| 2025-06-25 | 779.00 | 798.95 | 773.60 | 792.30 | 785.61 | 3,023,100 |
| 2025-06-24 | 772.89 | 784.44 | 763.02 | 778.08 | 771.51 | 2,788,500 |
| 2025-06-23 | 770.53 | 793.21 | 763.83 | 770.64 | 764.13 | 3,951,500 |
| 2025-06-20 | 786.00 | 786.00 | 755.56 | 762.73 | 756.29 | 6,210,600 |
| 2025-06-18 | 789.95 | 790.63 | 779.44 | 785.03 | 778.40 | 2,442,900 |
| 2025-06-17 | 805.16 | 805.16 | 788.94 | 791.24 | 784.56 | 2,875,600 |
| 2025-06-16 | 821.68 | 825.00 | 805.76 | 807.58 | 800.76 | 2,821,800 |
| 2025-06-13 | 810.34 | 825.00 | 808.10 | 819.36 | 812.44 | 2,754,600 |
| 2025-06-12 | 810.33 | 818.56 | 806.35 | 812.03 | 805.17 | 2,271,100 |
| 2025-06-11 | 809.65 | 820.72 | 805.03 | 808.61 | 801.78 | 3,125,400 |
| 2025-06-10 | 777.09 | 808.63 | 777.00 | 807.19 | 800.37 | 4,744,400 |
| 2025-06-09 | 771.95 | 779.29 | 767.59 | 773.71 | 767.18 | 2,262,200 |
| 2025-06-06 | 768.48 | 772.60 | 765.20 | 769.88 | 763.38 | 2,069,900 |
| 2025-06-05 | 769.50 | 770.00 | 753.05 | 765.68 | 759.21 | 3,636,400 |
| 2025-06-04 | 756.39 | 772.62 | 756.00 | 765.84 | 759.37 | 3,135,900 |
| 2025-06-03 | 746.25 | 757.00 | 741.46 | 750.78 | 744.44 | 3,056,500 |
| 2025-06-02 | 732.50 | 747.37 | 730.70 | 747.12 | 740.81 | 2,946,900 |
| 2025-05-30 | 725.00 | 745.90 | 717.11 | 737.67 | 731.44 | 6,106,200 |
| 2025-05-29 | 719.23 | 727.33 | 716.96 | 722.57 | 716.47 | 2,785,500 |
| 2025-05-28 | 725.22 | 729.99 | 714.74 | 719.39 | 713.31 | 2,948,800 |
| 2025-05-27 | 717.03 | 731.31 | 714.33 | 725.22 | 719.10 | 3,792,700 |
| 2025-05-23 | 710.00 | 719.64 | 709.00 | 713.71 | 707.68 | 2,635,700 |
| 2025-05-22 | 717.10 | 722.19 | 711.55 | 715.20 | 709.16 | 4,249,900 |
| 2025-05-21 | 747.05 | 750.52 | 723.97 | 724.95 | 718.83 | 4,060,000 |
| 2025-05-20 | 756.00 | 763.50 | 743.00 | 747.01 | 740.70 | 3,873,500 |
| 2025-05-19 | 753.00 | 758.72 | 747.56 | 755.11 | 748.73 | 4,062,700 |
| 2025-05-16 | 740.00 | 758.87 | 738.00 | 757.39 | 750.99 | 4,645,100 |
| 2025-05-15 | 725.70 | 738.68 | 712.21 | 733.29 | 725.61 | 5,212,900 |
| 2025-05-14 | 749.24 | 759.50 | 714.03 | 715.56 | 708.07 | 7,558,500 |
| 2025-05-13 | 755.55 | 759.50 | 740.85 | 746.06 | 738.25 | 4,523,900 |
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.