Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 828.30 | 833.50 | 809.70 | 809.70 | 807.15 | 985 |
| 2026-05-07 | 841.50 | 841.50 | 826.40 | 826.40 | 823.80 | 729 |
| 2026-05-06 | 840.20 | 847.50 | 837.40 | 842.90 | 840.25 | 1,422 |
| 2026-05-05 | 827.10 | 841.20 | 825.00 | 836.50 | 833.87 | 921 |
| 2026-05-04 | 822.80 | 827.00 | 797.10 | 822.30 | 819.72 | 3,417 |
| 2026-04-30 | 730.20 | 792.90 | 728.40 | 787.70 | 785.22 | 8,245 |
| 2026-04-29 | 747.00 | 747.50 | 728.50 | 732.50 | 730.20 | 888 |
| 2026-04-28 | 743.20 | 750.70 | 743.10 | 744.50 | 742.16 | 1,231 |
| 2026-04-27 | 756.00 | 756.70 | 743.10 | 750.80 | 748.44 | 1,368 |
| 2026-04-24 | 785.90 | 786.00 | 746.80 | 753.60 | 751.23 | 3,861 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 1.5388 USD |
| 2026-05-15 | 1.5388 USD |
| 2026-02-13 | 1.5388 USD |
| 2025-11-14 | 1.3343 USD |
| 2025-08-15 | 1.3343 USD |
| 2025-05-16 | 1.3343 USD |
| 2025-02-14 | 1.3343 USD |
| 2024-11-15 | 1.1564 USD |
| 2024-08-15 | 1.1564 USD |
| 2024-05-15 | 1.1564 USD |
| 2024-02-14 | 1.1564 USD |
| 2023-11-14 | 1.0051 USD |
| 2023-08-14 | 1.0051 USD |
| 2023-05-12 | 1.0051 USD |
| 2023-02-14 | 1.0051 USD |
| 2022-11-14 | 0.8717 USD |
| 2022-08-12 | 0.8717 USD |
| 2022-05-13 | 0.8717 USD |
| 2022-02-14 | 0.8717 USD |
| 2021-11-12 | 0.7561 USD |
| 2021-08-12 | 0.7561 USD |
| 2021-05-13 | 0.7561 USD |
| 2021-02-11 | 0.7561 USD |
| 2020-11-12 | 0.6582 USD |
| 2020-08-13 | 0.6582 USD |
| 2020-05-14 | 0.6582 USD |
| 2020-02-13 | 0.6582 USD |
| 2019-11-14 | 0.5737 USD |
| 2019-08-14 | 0.5737 USD |
| 2019-05-16 | 0.5737 USD |
| 2019-02-14 | 0.5737 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.