ELI LILLY & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 727.87 | 765.33 | 722.18 | 755.57 | 747.66 | 9,176,100 |
| 2025-05-09 | 752.01 | 762.01 | 733.00 | 734.57 | 726.88 | 4,072,600 |
| 2025-05-08 | 765.00 | 769.98 | 739.08 | 751.45 | 743.58 | 6,162,000 |
| 2025-05-07 | 780.50 | 784.34 | 772.26 | 776.72 | 768.59 | 3,807,800 |
| 2025-05-06 | 816.89 | 818.42 | 770.35 | 775.12 | 767.00 | 5,982,000 |
| 2025-05-05 | 817.00 | 829.64 | 812.03 | 821.46 | 812.86 | 2,889,600 |
| 2025-05-02 | 825.12 | 831.53 | 807.59 | 823.62 | 814.99 | 6,059,400 |
| 2025-05-01 | 844.00 | 850.93 | 792.07 | 794.10 | 785.78 | 12,601,100 |
| 2025-04-30 | 888.20 | 902.50 | 882.12 | 898.95 | 889.53 | 4,374,100 |
| 2025-04-29 | 877.70 | 892.47 | 874.03 | 885.20 | 875.93 | 2,454,400 |
| 2025-04-28 | 870.44 | 882.25 | 864.41 | 877.29 | 868.10 | 3,457,600 |
| 2025-04-25 | 859.66 | 885.58 | 851.07 | 884.54 | 875.28 | 3,398,900 |
| 2025-04-24 | 836.00 | 862.25 | 829.21 | 859.73 | 850.73 | 2,939,500 |
| 2025-04-23 | 836.96 | 846.01 | 818.64 | 829.42 | 820.73 | 2,714,600 |
| 2025-04-22 | 821.88 | 832.00 | 814.00 | 827.54 | 818.87 | 3,086,500 |
| 2025-04-21 | 841.51 | 843.91 | 807.00 | 818.02 | 809.45 | 3,326,600 |
| 2025-04-17 | 840.80 | 858.00 | 821.84 | 839.96 | 831.16 | 10,853,400 |
| 2025-04-16 | 755.64 | 756.30 | 730.34 | 734.90 | 727.20 | 3,302,600 |
| 2025-04-15 | 755.57 | 765.31 | 751.49 | 757.18 | 749.25 | 2,458,100 |
| 2025-04-14 | 750.45 | 759.56 | 734.52 | 754.35 | 746.45 | 3,461,200 |
| 2025-04-11 | 722.89 | 735.84 | 711.98 | 732.41 | 724.74 | 3,603,400 |
| 2025-04-10 | 738.90 | 741.95 | 691.77 | 720.91 | 713.36 | 4,182,700 |
| 2025-04-09 | 704.40 | 754.83 | 689.00 | 753.71 | 745.82 | 6,619,000 |
| 2025-04-08 | 754.98 | 763.50 | 713.28 | 726.24 | 718.63 | 4,115,200 |
| 2025-04-07 | 697.93 | 748.00 | 677.09 | 723.73 | 716.15 | 6,274,400 |
| 2025-04-04 | 762.11 | 768.27 | 734.70 | 738.21 | 730.48 | 5,299,400 |
| 2025-04-03 | 810.51 | 818.79 | 787.06 | 789.09 | 780.83 | 2,675,100 |
| 2025-04-02 | 795.04 | 819.85 | 795.04 | 818.22 | 809.65 | 2,683,800 |
| 2025-04-01 | 818.60 | 820.66 | 797.00 | 805.23 | 796.80 | 2,987,700 |
| 2025-03-31 | 808.98 | 828.01 | 789.40 | 825.91 | 817.26 | 3,737,000 |
| 2025-03-28 | 820.00 | 829.78 | 817.43 | 822.51 | 813.90 | 2,124,700 |
| 2025-03-27 | 822.82 | 826.77 | 815.29 | 821.67 | 813.06 | 2,128,200 |
| 2025-03-26 | 845.69 | 851.41 | 826.40 | 826.76 | 818.10 | 2,562,100 |
| 2025-03-25 | 869.55 | 874.92 | 847.92 | 852.35 | 843.42 | 2,670,600 |
| 2025-03-24 | 845.32 | 866.87 | 837.76 | 864.90 | 855.84 | 3,102,400 |
| 2025-03-21 | 837.80 | 850.43 | 825.32 | 837.57 | 828.80 | 5,963,800 |
| 2025-03-20 | 839.03 | 854.39 | 832.46 | 842.57 | 833.75 | 4,402,700 |
| 2025-03-19 | 821.72 | 842.13 | 819.50 | 837.01 | 828.24 | 3,790,500 |
| 2025-03-18 | 833.42 | 836.29 | 812.62 | 822.51 | 813.90 | 2,354,900 |
| 2025-03-17 | 816.95 | 829.00 | 814.57 | 824.76 | 816.12 | 2,546,600 |
| 2025-03-14 | 803.11 | 815.21 | 800.00 | 813.48 | 804.96 | 3,102,300 |
| 2025-03-13 | 818.24 | 821.11 | 795.38 | 801.65 | 793.25 | 3,566,300 |
| 2025-03-12 | 814.95 | 834.65 | 813.26 | 821.86 | 813.25 | 3,014,800 |
| 2025-03-11 | 827.20 | 832.35 | 811.64 | 824.06 | 815.43 | 3,796,500 |
| 2025-03-10 | 853.91 | 863.19 | 825.78 | 829.76 | 821.07 | 5,962,900 |
| 2025-03-07 | 905.39 | 908.00 | 861.39 | 869.58 | 860.47 | 4,818,100 |
| 2025-03-06 | 920.42 | 931.38 | 898.28 | 912.76 | 903.20 | 3,273,100 |
| 2025-03-05 | 904.80 | 930.49 | 901.64 | 929.72 | 919.98 | 3,109,500 |
| 2025-03-04 | 922.24 | 929.16 | 902.79 | 911.06 | 901.52 | 3,343,500 |
| 2025-03-03 | 912.80 | 935.63 | 910.00 | 929.72 | 919.98 | 3,979,800 |
| 2025-02-28 | 901.84 | 921.22 | 892.61 | 920.63 | 910.99 | 4,071,100 |
| 2025-02-27 | 915.72 | 925.50 | 904.06 | 905.16 | 895.68 | 3,085,400 |
| 2025-02-26 | 898.37 | 922.43 | 896.60 | 915.01 | 905.43 | 3,032,800 |
| 2025-02-25 | 890.74 | 912.00 | 890.74 | 901.80 | 892.36 | 5,111,300 |
| 2025-02-24 | 879.29 | 893.11 | 870.02 | 881.40 | 872.17 | 3,017,100 |
| 2025-02-21 | 880.62 | 894.40 | 873.43 | 873.68 | 864.53 | 3,940,400 |
| 2025-02-20 | 866.84 | 880.32 | 864.00 | 873.12 | 863.98 | 2,990,300 |
| 2025-02-19 | 857.18 | 881.33 | 857.18 | 867.05 | 857.97 | 3,205,500 |
| 2025-02-18 | 856.42 | 862.73 | 851.36 | 857.20 | 848.22 | 4,289,400 |
| 2025-02-14 | 869.10 | 873.50 | 841.49 | 844.27 | 835.43 | 3,222,300 |
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.