ELI LILLY & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,256.00 | 1,274.56 | 1,251.25 | 1,257.03 | 1,257.03 | 2,412,800 |
| 2026-10-15 | 1,235.04 | 1,275.88 | 1,230.66 | 1,251.61 | 1,251.61 | 3,752,100 |
| 2026-10-14 | 1,177.87 | 1,216.71 | 1,174.24 | 1,208.74 | 1,208.74 | 3,162,600 |
| 2026-10-13 | 1,190.70 | 1,193.30 | 1,158.41 | 1,166.51 | 1,166.51 | 1,843,200 |
| 2026-10-12 | 1,181.24 | 1,188.70 | 1,172.81 | 1,182.62 | 1,182.62 | 1,252,000 |
| 2026-10-09 | 1,153.56 | 1,179.82 | 1,151.67 | 1,179.27 | 1,179.27 | 1,392,100 |
| 2026-10-08 | 1,183.50 | 1,186.09 | 1,131.21 | 1,169.60 | 1,169.60 | 3,090,500 |
| 2026-10-07 | 1,173.62 | 1,206.63 | 1,166.00 | 1,188.72 | 1,188.72 | 2,303,500 |
| 2026-10-06 | 1,147.15 | 1,177.07 | 1,139.98 | 1,157.49 | 1,157.49 | 2,131,000 |
| 2026-10-05 | 1,150.76 | 1,165.73 | 1,139.50 | 1,143.12 | 1,143.12 | 1,976,600 |
| 2026-10-02 | 1,153.82 | 1,164.92 | 1,136.66 | 1,142.85 | 1,142.85 | 2,052,300 |
| 2026-10-01 | 1,155.00 | 1,158.72 | 1,139.85 | 1,149.85 | 1,149.85 | 2,172,500 |
| 2026-09-30 | 1,186.49 | 1,215.00 | 1,155.27 | 1,157.08 | 1,157.08 | 3,407,700 |
| 2026-09-29 | 1,186.05 | 1,192.94 | 1,168.47 | 1,184.63 | 1,184.63 | 1,658,100 |
| 2026-09-28 | 1,180.30 | 1,194.09 | 1,172.56 | 1,184.78 | 1,184.78 | 1,971,200 |
| 2026-09-25 | 1,185.32 | 1,190.00 | 1,160.84 | 1,183.46 | 1,183.46 | 1,923,200 |
| 2026-09-24 | 1,156.67 | 1,197.79 | 1,151.00 | 1,181.89 | 1,181.89 | 2,417,700 |
| 2026-09-23 | 1,174.71 | 1,188.88 | 1,145.98 | 1,150.99 | 1,150.99 | 2,154,100 |
| 2026-09-22 | 1,146.15 | 1,180.53 | 1,139.26 | 1,170.14 | 1,170.14 | 2,453,100 |
| 2026-09-21 | 1,144.50 | 1,170.90 | 1,134.41 | 1,164.89 | 1,164.89 | 2,476,600 |
| 2026-09-18 | 1,150.00 | 1,157.60 | 1,140.27 | 1,152.93 | 1,152.93 | 4,542,600 |
| 2026-09-17 | 1,150.27 | 1,159.75 | 1,138.26 | 1,152.44 | 1,152.44 | 1,896,400 |
| 2026-09-16 | 1,137.31 | 1,151.23 | 1,132.63 | 1,137.82 | 1,137.82 | 1,475,400 |
| 2026-09-15 | 1,156.63 | 1,161.00 | 1,131.59 | 1,136.11 | 1,136.11 | 1,885,200 |
| 2026-09-14 | 1,142.20 | 1,153.95 | 1,130.50 | 1,138.28 | 1,138.28 | 2,129,600 |
| 2026-09-11 | 1,129.41 | 1,131.44 | 1,113.29 | 1,115.70 | 1,115.70 | 1,837,200 |
| 2026-09-10 | 1,126.08 | 1,133.79 | 1,120.52 | 1,123.00 | 1,123.00 | 1,995,600 |
| 2026-09-09 | 1,127.61 | 1,138.79 | 1,119.00 | 1,124.21 | 1,124.21 | 2,045,000 |
| 2026-09-08 | 1,133.00 | 1,134.53 | 1,113.55 | 1,123.91 | 1,123.91 | 2,400,500 |
| 2026-09-04 | 1,150.61 | 1,158.44 | 1,138.31 | 1,149.36 | 1,149.36 | 2,218,900 |
| 2026-09-03 | 1,170.00 | 1,171.66 | 1,137.50 | 1,159.60 | 1,159.60 | 2,550,500 |
| 2026-09-02 | 1,164.15 | 1,187.83 | 1,158.00 | 1,160.08 | 1,160.08 | 2,445,100 |
| 2026-09-01 | 1,188.00 | 1,188.33 | 1,156.85 | 1,160.00 | 1,160.00 | 2,520,100 |
| 2026-08-31 | 1,168.47 | 1,171.45 | 1,147.00 | 1,156.73 | 1,156.73 | 3,055,800 |
| 2026-08-28 | 1,172.66 | 1,180.00 | 1,162.93 | 1,174.61 | 1,174.61 | 2,450,800 |
| 2026-08-27 | 1,182.25 | 1,190.11 | 1,171.71 | 1,176.10 | 1,176.10 | 2,730,600 |
| 2026-08-26 | 1,234.00 | 1,235.78 | 1,180.01 | 1,189.41 | 1,189.41 | 3,000,500 |
| 2026-08-25 | 1,249.00 | 1,264.73 | 1,229.79 | 1,233.66 | 1,233.66 | 2,141,100 |
| 2026-08-24 | 1,262.14 | 1,262.14 | 1,230.95 | 1,246.93 | 1,246.93 | 1,664,600 |
| 2026-08-21 | 1,232.00 | 1,271.22 | 1,230.00 | 1,255.40 | 1,255.40 | 2,497,300 |
| 2026-08-20 | 1,274.13 | 1,280.28 | 1,243.23 | 1,244.40 | 1,244.40 | 2,621,400 |
| 2026-08-19 | 1,245.81 | 1,292.65 | 1,240.54 | 1,280.34 | 1,280.34 | 4,541,800 |
| 2026-08-18 | 1,200.00 | 1,228.47 | 1,194.01 | 1,225.73 | 1,225.73 | 2,509,100 |
| 2026-08-17 | 1,175.20 | 1,198.52 | 1,163.50 | 1,183.16 | 1,183.16 | 1,807,000 |
| 2026-08-14 | 1,194.01 | 1,199.00 | 1,171.20 | 1,180.16 | 1,180.16 | 2,274,500 |
| 2026-08-13 | 1,238.30 | 1,240.10 | 1,206.00 | 1,209.00 | 1,207.27 | 1,927,300 |
| 2026-08-12 | 1,201.73 | 1,226.50 | 1,191.08 | 1,220.28 | 1,218.53 | 1,941,600 |
| 2026-08-11 | 1,230.65 | 1,238.00 | 1,209.53 | 1,215.02 | 1,213.28 | 2,113,200 |
| 2026-08-10 | 1,185.01 | 1,231.94 | 1,184.41 | 1,231.94 | 1,230.18 | 3,011,900 |
| 2026-08-07 | 1,188.00 | 1,196.80 | 1,161.20 | 1,185.71 | 1,184.01 | 2,898,500 |
| 2026-08-06 | 1,196.55 | 1,230.88 | 1,173.50 | 1,191.94 | 1,190.23 | 3,422,400 |
| 2026-08-05 | 1,174.00 | 1,216.94 | 1,138.43 | 1,169.86 | 1,168.19 | 6,445,700 |
| 2026-08-04 | 1,117.38 | 1,135.83 | 1,109.16 | 1,115.68 | 1,114.08 | 4,097,200 |
| 2026-08-03 | 1,152.00 | 1,161.94 | 1,109.15 | 1,121.36 | 1,119.76 | 2,934,000 |
| 2026-07-31 | 1,148.51 | 1,150.63 | 1,119.00 | 1,148.84 | 1,147.20 | 2,884,600 |
| 2026-07-30 | 1,174.03 | 1,186.65 | 1,153.14 | 1,154.97 | 1,153.32 | 3,027,700 |
| 2026-07-29 | 1,215.18 | 1,229.19 | 1,204.80 | 1,210.02 | 1,208.29 | 2,170,900 |
| 2026-07-28 | 1,217.60 | 1,232.00 | 1,205.01 | 1,220.66 | 1,218.91 | 2,375,400 |
| 2026-07-27 | 1,201.00 | 1,205.05 | 1,183.45 | 1,197.53 | 1,195.82 | 1,592,800 |
| 2026-07-24 | 1,194.35 | 1,206.94 | 1,187.50 | 1,196.03 | 1,194.32 | 1,983,300 |
Page 1 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.