Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 835.80 | 852.00 | 826.10 | 850.00 | 844.64 | 2,407 |
| 2025-11-10 | 793.50 | 849.00 | 793.50 | 841.10 | 835.79 | 4,543 |
| 2025-11-07 | 812.00 | 812.00 | 778.90 | 786.00 | 781.04 | 3,826 |
| 2025-11-06 | 806.80 | 818.60 | 796.20 | 814.20 | 809.06 | 4,478 |
| 2025-11-05 | 788.50 | 825.00 | 783.90 | 822.90 | 817.71 | 8,663 |
| 2025-11-04 | 771.00 | 795.50 | 766.10 | 788.10 | 783.13 | 5,399 |
| 2025-11-03 | 750.90 | 769.00 | 746.10 | 767.60 | 762.76 | 3,580 |
| 2025-10-31 | 728.40 | 743.50 | 723.10 | 742.80 | 738.11 | 3,506 |
| 2025-10-30 | 697.70 | 751.20 | 697.70 | 728.00 | 723.41 | 13,843 |
| 2025-10-29 | 706.00 | 715.80 | 703.50 | 711.60 | 707.11 | 3,523 |
| 2025-10-28 | 708.20 | 712.00 | 700.00 | 704.80 | 700.35 | 1,767 |
| 2025-10-27 | 714.60 | 714.60 | 699.00 | 705.50 | 701.05 | 1,846 |
| 2025-10-24 | 706.50 | 716.80 | 699.90 | 716.60 | 712.08 | 1,317 |
| 2025-10-23 | 701.80 | 709.30 | 694.00 | 707.00 | 702.54 | 1,927 |
← NewerPage 5 of 5 · 254 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.