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 |
| 2025-10-22 | 798.40 | 815.94 | 793.82 | 812.43 | 807.34 | 2,930,600 |
| 2025-10-21 | 806.93 | 812.99 | 798.71 | 799.57 | 794.56 | 2,099,500 |
| 2025-10-20 | 805.60 | 809.41 | 799.77 | 808.96 | 803.89 | 2,279,700 |
| 2025-10-17 | 788.96 | 804.44 | 783.85 | 802.83 | 797.80 | 3,983,000 |
| 2025-10-16 | 825.07 | 834.70 | 815.37 | 819.38 | 814.24 | 2,272,900 |
| 2025-10-15 | 812.50 | 830.19 | 808.58 | 826.57 | 821.39 | 2,355,800 |
| 2025-10-14 | 822.09 | 822.09 | 806.00 | 812.35 | 807.26 | 1,928,400 |
| 2025-10-13 | 832.68 | 835.32 | 817.35 | 819.40 | 814.26 | 2,167,500 |
| 2025-10-10 | 858.00 | 864.35 | 830.11 | 833.49 | 828.27 | 3,431,000 |
| 2025-10-09 | 851.69 | 860.25 | 845.70 | 855.35 | 849.99 | 3,071,700 |
| 2025-10-08 | 850.00 | 856.00 | 844.99 | 845.72 | 840.42 | 2,180,900 |
| 2025-10-07 | 845.00 | 848.54 | 836.58 | 843.63 | 838.34 | 2,610,800 |
| 2025-10-06 | 839.95 | 856.57 | 838.66 | 845.05 | 839.75 | 3,651,400 |
| 2025-10-03 | 824.94 | 848.13 | 816.10 | 839.87 | 834.61 | 5,088,500 |
| 2025-10-02 | 814.36 | 834.46 | 812.81 | 819.85 | 814.71 | 4,291,800 |
| 2025-10-01 | 763.30 | 833.30 | 763.30 | 825.42 | 820.25 | 10,124,500 |
| 2025-09-30 | 726.96 | 766.35 | 725.31 | 763.00 | 758.22 | 6,234,300 |
| 2025-09-29 | 725.55 | 727.86 | 716.08 | 726.51 | 721.96 | 3,309,200 |
| 2025-09-26 | 724.12 | 729.00 | 717.08 | 724.54 | 720.00 | 3,559,700 |
| 2025-09-25 | 737.67 | 740.00 | 712.05 | 714.59 | 710.11 | 5,136,400 |
| 2025-09-24 | 745.99 | 746.94 | 736.16 | 741.85 | 737.20 | 2,243,000 |
| 2025-09-23 | 750.57 | 753.00 | 743.17 | 746.98 | 742.30 | 2,910,100 |
| 2025-09-22 | 748.56 | 762.04 | 746.27 | 754.95 | 750.22 | 2,527,400 |
| 2025-09-19 | 765.00 | 765.00 | 749.20 | 751.99 | 747.28 | 7,349,500 |
| 2025-09-18 | 761.38 | 772.54 | 759.01 | 762.93 | 758.15 | 3,464,000 |
| 2025-09-17 | 761.49 | 776.96 | 756.34 | 760.13 | 755.37 | 3,471,200 |
| 2025-09-16 | 745.41 | 770.38 | 744.54 | 764.71 | 759.92 | 3,881,300 |
| 2025-09-15 | 753.07 | 756.34 | 742.11 | 748.19 | 743.50 | 2,790,900 |
| 2025-09-12 | 760.17 | 761.60 | 748.00 | 755.39 | 750.66 | 2,198,300 |
| 2025-09-11 | 752.48 | 761.13 | 750.37 | 756.28 | 751.54 | 2,197,500 |
| 2025-09-10 | 748.09 | 755.80 | 742.49 | 754.62 | 749.89 | 2,477,400 |
| 2025-09-09 | 734.18 | 752.84 | 733.87 | 750.61 | 745.91 | 2,986,900 |
| 2025-09-08 | 729.71 | 742.70 | 719.22 | 738.64 | 734.01 | 4,534,600 |
| 2025-09-05 | 744.70 | 744.70 | 722.57 | 727.21 | 722.65 | 3,958,200 |
| 2025-09-04 | 736.32 | 747.00 | 735.33 | 742.91 | 738.25 | 2,423,400 |
| 2025-09-03 | 732.02 | 737.83 | 729.02 | 737.83 | 733.21 | 2,222,500 |
| 2025-09-02 | 727.99 | 737.14 | 723.64 | 735.19 | 730.58 | 3,222,500 |
| 2025-08-29 | 732.32 | 737.42 | 728.50 | 732.58 | 727.99 | 2,551,200 |
| 2025-08-28 | 735.80 | 738.59 | 726.34 | 731.96 | 727.37 | 3,117,000 |
| 2025-08-27 | 736.96 | 746.59 | 731.55 | 734.17 | 729.57 | 4,326,200 |
| 2025-08-26 | 716.24 | 736.18 | 713.10 | 736.03 | 731.42 | 7,695,600 |
| 2025-08-25 | 711.00 | 713.50 | 694.23 | 695.33 | 690.97 | 2,898,100 |
| 2025-08-22 | 715.04 | 719.46 | 709.43 | 711.68 | 707.22 | 3,222,700 |
| 2025-08-21 | 705.20 | 718.40 | 705.20 | 709.82 | 705.37 | 3,617,300 |
| 2025-08-20 | 701.52 | 705.80 | 685.15 | 705.44 | 701.02 | 4,139,400 |
| 2025-08-19 | 706.61 | 714.27 | 698.55 | 703.21 | 698.80 | 5,941,000 |
| 2025-08-18 | 695.02 | 707.75 | 693.50 | 698.05 | 693.68 | 4,997,300 |
| 2025-08-15 | 694.20 | 706.79 | 685.80 | 701.23 | 696.84 | 8,224,600 |
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.
