ELI LILLY & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 931.17 | 932.00 | 900.90 | 924.37 | 918.58 | 4,373,400 |
| 2025-11-06 | 928.00 | 949.90 | 916.26 | 937.44 | 931.56 | 6,417,400 |
| 2025-11-05 | 911.00 | 955.46 | 907.86 | 925.81 | 920.01 | 7,272,900 |
| 2025-11-04 | 891.41 | 915.22 | 883.64 | 906.86 | 901.18 | 5,911,500 |
| 2025-11-03 | 866.53 | 901.34 | 862.62 | 896.53 | 890.91 | 5,401,500 |
| 2025-10-31 | 839.16 | 869.91 | 834.19 | 862.86 | 857.45 | 5,015,000 |
| 2025-10-30 | 837.50 | 853.00 | 812.25 | 844.50 | 839.21 | 6,037,200 |
| 2025-10-29 | 827.31 | 830.29 | 809.63 | 813.53 | 808.43 | 3,591,200 |
| 2025-10-28 | 826.00 | 829.46 | 814.05 | 820.10 | 814.96 | 2,493,500 |
| 2025-10-27 | 825.00 | 826.42 | 811.48 | 826.41 | 821.23 | 2,114,800 |
| 2025-10-24 | 815.21 | 834.15 | 812.50 | 825.45 | 820.28 | 2,211,200 |
| 2025-10-23 | 806.40 | 824.70 | 806.02 | 821.04 | 815.89 | 2,632,900 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 1997-10-16 | 2:1 |
| 1995-12-21 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-08-14 | 1.7300 USD |
| 2026-05-15 | 1.7300 USD |
| 2026-02-13 | 1.7300 USD |
| 2025-11-14 | 1.5000 USD |
| 2025-08-15 | 1.5000 USD |
| 2025-05-16 | 1.5000 USD |
| 2025-02-14 | 1.5000 USD |
| 2024-11-15 | 1.3000 USD |
| 2024-08-15 | 1.3000 USD |
| 2024-05-15 | 1.3000 USD |
| 2024-02-14 | 1.3000 USD |
| 2023-11-14 | 1.1300 USD |
| 2023-08-14 | 1.1300 USD |
| 2023-05-12 | 1.1300 USD |
| 2023-02-14 | 1.1300 USD |
| 2022-11-14 | 0.9800 USD |
| 2022-08-12 | 0.9800 USD |
| 2022-05-13 | 0.9800 USD |
| 2022-02-14 | 0.9800 USD |
| 2021-11-12 | 0.8500 USD |
| 2021-08-12 | 0.8500 USD |
| 2021-05-13 | 0.8500 USD |
| 2021-02-11 | 0.8500 USD |
| 2020-11-12 | 0.7400 USD |
| 2020-08-13 | 0.7400 USD |
| 2020-05-14 | 0.7400 USD |
| 2020-02-13 | 0.7400 USD |
| 2019-11-14 | 0.6450 USD |
| 2019-08-14 | 0.6450 USD |
| 2019-05-16 | 0.6450 USD |
| 2019-02-14 | 0.6450 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
