ELI LILLY & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 877.07 | 883.50 | 867.80 | 871.86 | 861.24 | 2,472,900 |
| 2025-02-12 | 856.93 | 877.78 | 856.11 | 872.97 | 862.34 | 2,533,400 |
| 2025-02-11 | 867.03 | 874.19 | 860.50 | 865.00 | 854.47 | 1,944,200 |
| 2025-02-10 | 877.73 | 880.00 | 859.37 | 868.88 | 858.30 | 3,065,600 |
| 2025-02-07 | 876.53 | 889.36 | 869.62 | 878.31 | 867.62 | 4,426,100 |
| 2025-02-06 | 839.52 | 887.74 | 835.61 | 870.37 | 859.77 | 7,138,500 |
| 2025-02-05 | 835.15 | 846.90 | 831.06 | 842.18 | 831.93 | 4,578,900 |
| 2025-02-04 | 811.05 | 829.04 | 805.94 | 826.07 | 816.01 | 4,299,700 |
| 2025-02-03 | 804.27 | 817.96 | 801.75 | 810.43 | 800.56 | 2,808,800 |
| 2025-01-31 | 823.00 | 827.35 | 811.03 | 811.08 | 801.20 | 2,561,600 |
| 2025-01-30 | 808.41 | 824.62 | 805.00 | 823.23 | 813.21 | 2,643,000 |
| 2025-01-29 | 806.99 | 809.12 | 799.00 | 804.08 | 794.29 | 1,827,600 |
| 2025-01-28 | 807.24 | 816.15 | 800.11 | 804.99 | 795.19 | 2,808,800 |
| 2025-01-27 | 778.71 | 809.25 | 778.71 | 808.17 | 798.33 | 3,915,200 |
| 2025-01-24 | 761.95 | 789.29 | 760.49 | 785.41 | 775.85 | 4,170,600 |
| 2025-01-23 | 747.66 | 766.60 | 744.25 | 766.60 | 757.27 | 3,127,200 |
| 2025-01-22 | 745.58 | 760.37 | 739.05 | 753.98 | 744.80 | 3,737,800 |
| 2025-01-21 | 731.27 | 743.28 | 726.53 | 742.35 | 733.31 | 5,122,800 |
| 2025-01-17 | 747.83 | 755.28 | 725.01 | 725.72 | 716.88 | 5,560,100 |
| 2025-01-16 | 747.50 | 765.51 | 746.40 | 757.60 | 748.38 | 3,070,300 |
| 2025-01-15 | 749.00 | 754.60 | 735.27 | 746.74 | 737.65 | 5,736,900 |
| 2025-01-14 | 784.23 | 784.23 | 729.00 | 744.91 | 735.84 | 10,373,000 |
| 2025-01-13 | 794.40 | 805.34 | 783.61 | 797.48 | 787.77 | 3,683,800 |
| 2025-01-10 | 791.93 | 800.00 | 784.86 | 799.90 | 790.16 | 3,973,100 |
| 2025-01-08 | 773.83 | 792.56 | 770.67 | 787.22 | 777.63 | 3,478,400 |
| 2025-01-07 | 764.90 | 783.96 | 761.62 | 773.29 | 763.87 | 3,576,100 |
| 2025-01-06 | 783.72 | 784.77 | 763.35 | 765.10 | 755.78 | 3,991,100 |
| 2025-01-03 | 778.17 | 785.84 | 775.53 | 781.98 | 772.46 | 1,799,100 |
| 2025-01-02 | 780.59 | 787.00 | 771.77 | 778.07 | 768.60 | 1,938,900 |
| 2024-12-31 | 771.00 | 773.91 | 764.30 | 772.00 | 762.60 | 2,327,000 |
| 2024-12-30 | 777.92 | 779.76 | 771.00 | 773.84 | 764.42 | 1,719,100 |
| 2024-12-27 | 790.00 | 793.30 | 779.22 | 783.17 | 773.63 | 2,096,500 |
| 2024-12-26 | 794.12 | 803.91 | 791.50 | 794.14 | 784.47 | 1,274,200 |
| 2024-12-24 | 791.37 | 797.75 | 787.10 | 795.67 | 785.98 | 1,165,400 |
| 2024-12-23 | 785.17 | 799.36 | 773.07 | 796.28 | 786.58 | 3,622,300 |
| 2024-12-20 | 811.35 | 811.35 | 766.61 | 767.76 | 758.41 | 9,942,300 |
| 2024-12-19 | 765.10 | 772.97 | 752.40 | 757.54 | 748.32 | 4,032,600 |
| 2024-12-18 | 775.00 | 779.00 | 762.50 | 764.71 | 755.40 | 3,354,200 |
| 2024-12-17 | 777.86 | 788.00 | 772.43 | 778.62 | 769.14 | 3,924,800 |
| 2024-12-16 | 792.00 | 799.78 | 775.25 | 779.00 | 769.51 | 3,426,200 |
| 2024-12-13 | 777.13 | 794.25 | 772.99 | 789.12 | 779.51 | 3,059,400 |
| 2024-12-12 | 796.73 | 801.84 | 778.39 | 782.35 | 772.82 | 2,823,800 |
| 2024-12-11 | 795.25 | 799.50 | 786.37 | 796.03 | 786.34 | 3,510,900 |
| 2024-12-10 | 809.27 | 814.00 | 797.00 | 799.58 | 789.84 | 2,695,200 |
| 2024-12-09 | 823.70 | 823.70 | 801.28 | 803.58 | 793.80 | 3,176,000 |
| 2024-12-06 | 827.68 | 841.00 | 825.69 | 826.71 | 816.64 | 3,047,100 |
| 2024-12-05 | 827.78 | 831.13 | 817.46 | 825.62 | 815.57 | 2,423,400 |
| 2024-12-04 | 828.10 | 846.46 | 820.50 | 829.84 | 819.74 | 3,871,100 |
| 2024-12-03 | 802.93 | 817.13 | 801.61 | 813.33 | 803.43 | 2,782,100 |
| 2024-12-02 | 798.11 | 805.35 | 795.22 | 799.80 | 790.06 | 2,895,600 |
| 2024-11-29 | 791.33 | 800.33 | 789.33 | 795.35 | 785.67 | 2,206,900 |
| 2024-11-27 | 788.12 | 794.83 | 780.30 | 788.19 | 778.59 | 2,714,700 |
| 2024-11-26 | 785.20 | 807.00 | 773.95 | 789.32 | 779.71 | 6,622,600 |
| 2024-11-25 | 750.00 | 755.00 | 740.01 | 755.00 | 745.81 | 5,690,500 |
| 2024-11-22 | 757.05 | 761.28 | 745.08 | 748.01 | 738.90 | 4,015,500 |
| 2024-11-21 | 746.12 | 753.00 | 735.00 | 749.92 | 740.79 | 4,143,200 |
| 2024-11-20 | 735.79 | 757.37 | 735.46 | 753.41 | 744.24 | 5,158,900 |
| 2024-11-19 | 716.31 | 730.00 | 712.42 | 729.73 | 720.84 | 5,832,500 |
| 2024-11-18 | 733.19 | 734.00 | 711.40 | 727.20 | 718.35 | 9,148,100 |
| 2024-11-15 | 775.19 | 777.98 | 744.20 | 746.20 | 737.11 | 7,334,600 |
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.