Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 159.64 | 164.04 | 159.20 | 162.64 | 161.92 | 13,615 |
| 2025-11-03 | 155.14 | 161.05 | 152.92 | 159.31 | 158.61 | 45,442 |
| 2025-10-31 | 150.00 | 155.80 | 149.40 | 153.60 | 152.92 | 9,582 |
| 2025-10-30 | 151.50 | 152.86 | 146.00 | 150.85 | 150.19 | 40,885 |
| 2025-10-29 | 146.56 | 147.78 | 144.79 | 146.25 | 145.61 | 9,820 |
| 2025-10-28 | 149.10 | 149.10 | 145.29 | 146.40 | 145.75 | 11,614 |
| 2025-10-27 | 149.99 | 149.99 | 145.60 | 147.70 | 147.05 | 10,358 |
| 2025-10-24 | 147.90 | 149.68 | 146.05 | 148.65 | 147.99 | 2,578 |
| 2025-10-23 | 146.17 | 147.92 | 144.92 | 147.21 | 146.56 | 4,923 |
← NewerPage 5 of 5 · 249 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 0.2005 USD |
| 2026-05-13 | 0.2008 USD |
| 2026-02-11 | 0.2012 USD |
| 2025-11-12 | 0.1834 USD |
| 2025-08-13 | 0.1805 USD |
| 2025-05-14 | 0.1873 USD |
| 2025-02-12 | 0.1973 USD |
| 2024-11-12 | 0.1768 USD |
| 2024-08-13 | 0.1653 USD |
| 2024-05-14 | 0.1569 USD |
| 2024-02-09 | 0.1459 USD |
| 2023-11-10 | 0.1260 USD |
| 2023-08-11 | 0.1258 USD |
| 2023-05-11 | 0.1244 USD |
| 2023-02-13 | 0.1335 USD |
| 2022-11-10 | 1.7586 USD |
| 2022-08-11 | 1.6962 USD |
| 2022-05-12 | 1.6902 USD |
| 2022-02-14 | 36.9147 USD |
| 2022-02-11 | 1.6647 USD |
| 2021-11-10 | 1.6200 USD |
| 2021-08-11 | 1.5002 USD |
| 2021-05-12 | 1.4715 USD |
| 2021-02-10 | 1.6064 USD |
| 2020-11-11 | 2.5367 USD |
| 2020-08-12 | 1.3098 USD |
| 2020-05-13 | 1.1990 USD |
| 2020-02-12 | 1.1414 USD |
| 2019-11-12 | 1.4672 USD |
| 2019-08-14 | 19.7792 USD |
| 2019-05-15 | 18.7043 USD |
| 2019-02-13 | 18.6684 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.