Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 26,540.00 | 27,260.00 | 26,500.00 | 27,120.00 | 26,951.88 | 12,258 |
| 2025-11-12 | 26,200.00 | 26,720.00 | 26,060.00 | 26,560.00 | 26,395.36 | 12,130 |
| 2025-11-11 | 25,320.00 | 26,340.00 | 25,320.00 | 26,060.00 | 25,898.46 | 6,852 |
| 2025-11-10 | 24,000.00 | 25,820.00 | 24,000.00 | 25,540.00 | 25,381.68 | 26,435 |
| 2025-11-07 | 25,300.00 | 25,300.00 | 24,040.00 | 24,120.00 | 23,970.48 | 15,694 |
| 2025-11-06 | 25,680.00 | 25,680.00 | 24,500.00 | 25,060.00 | 24,904.65 | 22,510 |
| 2025-11-05 | 24,450.00 | 25,620.00 | 24,330.00 | 24,930.00 | 24,775.46 | 29,910 |
| 2025-11-04 | 24,450.00 | 24,640.00 | 23,910.00 | 24,400.00 | 24,248.75 | 20,918 |
| 2025-11-03 | 23,900.00 | 24,450.00 | 22,890.00 | 24,440.00 | 24,288.50 | 16,682 |
| 2025-10-31 | 22,560.00 | 23,300.00 | 22,160.00 | 23,140.00 | 22,996.56 | 8,598 |
| 2025-10-30 | 22,070.00 | 22,690.00 | 21,680.00 | 22,520.00 | 22,380.40 | 61,908 |
| 2025-10-29 | 21,770.00 | 22,090.00 | 21,420.00 | 21,530.00 | 21,396.54 | 12,740 |
| 2025-10-28 | 21,560.00 | 22,020.00 | 21,510.00 | 21,870.00 | 21,734.43 | 12,045 |
| 2025-10-27 | 21,500.00 | 21,750.00 | 19,640.00 | 21,450.00 | 21,317.03 | 7,746 |
| 2025-10-24 | 22,850.00 | 23,360.00 | 22,600.00 | 23,150.00 | 23,006.49 | 8,658 |
| 2025-10-23 | 23,280.00 | 23,360.00 | 22,650.00 | 22,740.00 | 22,599.04 | 10,750 |
← NewerPage 5 of 5 · 256 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.