Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 26,200.00 | 26,200.00 | 25,680.00 | 25,820.00 | 25,740.87 | 11,542 |
| 2026-05-06 | 26,200.00 | 26,360.00 | 25,940.00 | 26,200.00 | 26,119.70 | 12,706 |
| 2026-05-05 | 26,080.00 | 26,440.00 | 25,700.00 | 26,220.00 | 26,139.64 | 20,255 |
| 2026-05-04 | 25,380.00 | 26,060.00 | 25,300.00 | 25,940.00 | 25,860.50 | 17,602 |
| 2026-05-01 | 25,020.00 | 25,020.00 | 25,020.00 | 25,020.00 | 24,943.32 | 0 |
| 2026-04-30 | 23,790.00 | 25,300.00 | 23,790.00 | 25,020.00 | 24,943.32 | 27,112 |
| 2026-04-29 | 23,280.00 | 23,310.00 | 22,670.00 | 22,730.00 | 22,660.34 | 14,873 |
| 2026-04-28 | 23,720.00 | 23,850.00 | 23,220.00 | 23,490.00 | 23,418.01 | 8,924 |
| 2026-04-27 | 23,590.00 | 23,920.00 | 23,550.00 | 23,610.00 | 23,537.64 | 10,721 |
| 2026-04-24 | 23,860.00 | 23,860.00 | 23,210.00 | 23,660.00 | 23,587.49 | 21,356 |
| 2026-04-23 | 24,490.00 | 24,490.00 | 24,110.00 | 24,290.00 | 24,215.56 | 5,777 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 46.8801 USD |
| 2026-05-15 | 46.8801 USD |
| 2026-02-13 | 46.8801 USD |
| 2025-11-14 | 40.6478 USD |
| 2025-08-14 | 40.6478 USD |
| 2025-05-16 | 40.6478 USD |
| 2025-02-14 | 40.6478 USD |
| 2024-11-15 | 35.2273 USD |
| 2024-08-15 | 35.2273 USD |
| 2024-05-15 | 35.2273 USD |
| 2024-02-14 | 35.2273 USD |
| 2023-11-14 | 214.3469 USD |
| 2023-08-14 | 214.3469 USD |
| 2023-05-12 | 214.3469 USD |
| 2023-02-14 | 214.3469 USD |
| 2022-11-14 | 185.8938 USD |
| 2022-08-12 | 185.8938 USD |
| 2022-05-13 | 185.8938 USD |
| 2022-02-14 | 185.8938 USD |
| 2021-11-12 | 161.2344 USD |
| 2021-08-12 | 161.2344 USD |
| 2021-05-13 | 161.2344 USD |
| 2021-02-11 | 161.2344 USD |
| 2020-08-13 | 280.7375 USD |
| 2020-02-13 | 280.7375 USD |
| 2019-11-14 | 244.6969 USD |
| 2019-08-14 | 244.6969 USD |
| 2019-05-16 | 244.6969 USD |
| 2019-02-14 | 244.6969 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.