Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 2.160 | 2.180 | 2.140 | 2.140 | 2.140 | 2,330,825 |
| 2026-10-21 | 2.140 | 2.160 | 2.120 | 2.140 | 2.140 | 415,109 |
| 2026-10-20 | 2.120 | 2.160 | 2.100 | 2.120 | 2.120 | 1,914,352 |
| 2026-10-19 | 2.100 | 2.100 | 2.080 | 2.080 | 2.080 | 530,299 |
| 2026-10-15 | 1.970 | 2.080 | 1.970 | 2.060 | 2.060 | 14,534,561 |
| 2026-10-14 | 1.990 | 2.000 | 1.950 | 1.960 | 1.960 | 2,741,696 |
| 2026-10-12 | 1.950 | 1.990 | 1.940 | 1.990 | 1.990 | 2,457,980 |
| 2026-10-09 | 2.020 | 2.020 | 1.900 | 1.950 | 1.950 | 9,930,690 |
| 2026-10-08 | 1.960 | 2.040 | 1.960 | 2.020 | 2.020 | 14,417,744 |
| 2026-10-07 | 1.930 | 1.970 | 1.920 | 1.960 | 1.960 | 5,738,116 |
| 2026-10-06 | 1.920 | 1.960 | 1.920 | 1.920 | 1.920 | 4,253,344 |
| 2026-10-05 | 1.920 | 1.950 | 1.920 | 1.920 | 1.920 | 5,330,860 |
| 2026-10-02 | 1.950 | 1.960 | 1.920 | 1.920 | 1.920 | 3,878,549 |
| 2026-10-01 | 1.990 | 2.020 | 1.940 | 1.950 | 1.950 | 12,155,114 |
| 2026-09-30 | 1.990 | 2.000 | 1.960 | 1.980 | 1.980 | 4,957,861 |
| 2026-09-29 | 1.990 | 2.000 | 1.980 | 2.000 | 2.000 | 2,307,722 |
| 2026-09-28 | 1.970 | 2.000 | 1.940 | 2.000 | 2.000 | 4,378,724 |
| 2026-09-25 | 1.930 | 2.000 | 1.930 | 1.980 | 1.980 | 11,277,914 |
| 2026-09-24 | 1.950 | 1.970 | 1.920 | 1.920 | 1.920 | 4,180,637 |
| 2026-09-23 | 1.920 | 1.960 | 1.900 | 1.950 | 1.950 | 5,615,332 |
| 2026-09-22 | 1.920 | 1.950 | 1.910 | 1.930 | 1.930 | 6,532,455 |
| 2026-09-21 | 1.920 | 1.940 | 1.910 | 1.920 | 1.920 | 2,701,205 |
| 2026-09-18 | 1.910 | 1.930 | 1.900 | 1.910 | 1.910 | 2,102,214 |
| 2026-09-17 | 1.900 | 1.930 | 1.890 | 1.910 | 1.910 | 4,401,889 |
| 2026-09-16 | 1.920 | 1.930 | 1.890 | 1.890 | 1.890 | 2,756,661 |
| 2026-09-15 | 1.880 | 1.920 | 1.880 | 1.920 | 1.920 | 3,104,968 |
| 2026-09-14 | 1.880 | 1.880 | 1.850 | 1.870 | 1.870 | 2,718,678 |
| 2026-09-11 | 1.860 | 1.890 | 1.860 | 1.860 | 1.860 | 2,405,696 |
| 2026-09-10 | 1.870 | 1.890 | 1.850 | 1.860 | 1.860 | 3,658,604 |
| 2026-09-09 | 1.900 | 1.900 | 1.850 | 1.860 | 1.860 | 10,414,458 |
| 2026-09-08 | 1.910 | 1.920 | 1.890 | 1.890 | 1.890 | 3,059,557 |
| 2026-09-07 | 1.930 | 1.930 | 1.890 | 1.920 | 1.920 | 5,110,973 |
| 2026-09-04 | 1.940 | 1.950 | 1.880 | 1.920 | 1.920 | 4,177,707 |
| 2026-09-03 | 1.940 | 1.970 | 1.930 | 1.930 | 1.930 | 1,902,585 |
| 2026-09-02 | 1.950 | 1.980 | 1.930 | 1.930 | 1.930 | 5,377,439 |
| 2026-09-01 | 1.960 | 1.970 | 1.930 | 1.940 | 1.940 | 2,402,965 |
| 2026-08-31 | 1.950 | 1.990 | 1.950 | 1.960 | 1.960 | 4,461,504 |
| 2026-08-28 | 1.960 | 1.970 | 1.930 | 1.940 | 1.940 | 6,218,651 |
| 2026-08-27 | 2.040 | 2.040 | 1.940 | 1.960 | 1.960 | 11,490,161 |
| 2026-08-26 | 2.040 | 2.080 | 2.020 | 2.040 | 2.040 | 2,577,905 |
| 2026-08-25 | 2.060 | 2.060 | 2.020 | 2.060 | 2.060 | 1,117,994 |
| 2026-08-24 | 2.040 | 2.080 | 2.000 | 2.040 | 2.040 | 2,524,069 |
| 2026-08-21 | 2.100 | 2.100 | 2.020 | 2.040 | 2.040 | 4,539,257 |
| 2026-08-20 | 2.040 | 2.120 | 2.020 | 2.080 | 2.080 | 17,582,499 |
| 2026-08-19 | 1.970 | 2.040 | 1.970 | 2.000 | 2.000 | 4,632,403 |
| 2026-08-18 | 1.960 | 1.980 | 1.930 | 1.960 | 1.960 | 3,520,782 |
| 2026-08-17 | 2.000 | 2.000 | 1.940 | 1.950 | 1.950 | 2,991,871 |
| 2026-08-14 | 2.040 | 2.040 | 2.000 | 2.000 | 2.000 | 2,750,320 |
| 2026-08-13 | 2.040 | 2.040 | 2.000 | 2.020 | 2.017 | 4,727,233 |
| 2026-08-12 | 2.020 | 2.020 | 2.020 | 2.020 | 2.017 | 0 |
| 2026-08-11 | 1.950 | 2.060 | 1.950 | 2.020 | 2.017 | 9,908,166 |
| 2026-08-10 | 1.970 | 1.980 | 1.920 | 1.940 | 1.937 | 4,369,343 |
| 2026-08-07 | 1.950 | 2.040 | 1.950 | 1.960 | 1.957 | 15,382,707 |
| 2026-08-06 | 1.940 | 2.020 | 1.880 | 1.940 | 1.937 | 26,619,378 |
| 2026-08-05 | 1.880 | 1.920 | 1.870 | 1.920 | 1.917 | 7,876,808 |
| 2026-08-04 | 1.930 | 1.950 | 1.850 | 1.880 | 1.877 | 11,750,778 |
| 2026-08-03 | 1.950 | 1.950 | 1.880 | 1.930 | 1.927 | 5,480,183 |
| 2026-07-31 | 2.000 | 2.020 | 1.930 | 1.950 | 1.947 | 5,740,202 |
| 2026-07-30 | 2.020 | 2.040 | 2.000 | 2.020 | 2.017 | 2,224,638 |
| 2026-07-29 | 2.020 | 2.020 | 2.020 | 2.020 | 2.017 | 0 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.0028 USD |
| 2026-05-15 | 0.0028 USD |
| 2026-02-13 | 0.0027 USD |
| 2025-11-14 | 0.0024 USD |
| 2025-08-15 | 0.0025 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.