Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 22,150.00 | 22,150.00 | 21,650.00 | 21,900.00 | 21,560.07 | 3,275 |
| 2024-08-20 | 21,500.00 | 22,350.00 | 21,500.00 | 21,975.00 | 21,633.91 | 9,548 |
| 2024-08-19 | 21,200.00 | 21,475.00 | 21,000.00 | 21,150.00 | 20,821.71 | 2,988 |
| 2024-08-16 | 21,000.00 | 21,500.00 | 21,000.00 | 21,250.00 | 20,920.16 | 5,377 |
| 2024-08-15 | 21,075.00 | 21,325.00 | 20,650.00 | 21,175.00 | 20,846.32 | 5,968 |
| 2024-08-14 | 20,850.00 | 21,275.00 | 20,700.00 | 21,075.00 | 20,713.88 | 3,619 |
| 2024-08-13 | 20,900.00 | 20,900.00 | 20,500.00 | 20,600.00 | 20,247.02 | 3,363 |
| 2024-08-12 | 20,900.00 | 20,900.00 | 20,200.00 | 20,275.00 | 19,927.59 | 4,565 |
| 2024-08-09 | 20,125.00 | 21,175.00 | 20,125.00 | 20,725.00 | 20,369.88 | 11,215 |
| 2024-08-08 | 20,000.00 | 20,000.00 | 19,425.00 | 19,775.00 | 19,436.16 | 8,254 |
| 2024-08-07 | 18,800.00 | 18,800.00 | 18,100.00 | 18,350.00 | 18,035.57 | 7,381 |
| 2024-08-06 | 18,700.00 | 19,200.00 | 18,700.00 | 19,025.00 | 18,699.01 | 5,275 |
| 2024-08-05 | 18,500.00 | 19,025.00 | 18,225.00 | 18,450.00 | 18,133.86 | 4,753 |
| 2024-08-02 | 18,825.00 | 19,225.00 | 18,400.00 | 19,025.00 | 18,699.01 | 3,317 |
| 2024-08-01 | 19,325.00 | 19,625.00 | 18,900.00 | 19,325.00 | 18,993.87 | 4,269 |
| 2024-07-31 | 17,850.00 | 18,475.00 | 17,800.00 | 18,450.00 | 18,133.86 | 199 |
| 2024-07-30 | 18,625.00 | 18,775.00 | 17,700.00 | 17,825.00 | 17,519.57 | 6,845 |
| 2024-07-29 | 19,350.00 | 19,475.00 | 18,575.00 | 18,650.00 | 18,330.43 | 3,923 |
| 2024-07-26 | 19,475.00 | 19,575.00 | 18,850.00 | 18,950.00 | 18,625.29 | 4,455 |
| 2024-07-25 | 20,075.00 | 20,075.00 | 19,225.00 | 19,550.00 | 19,215.01 | 9,682 |
| 2024-07-24 | 20,775.00 | 20,775.00 | 20,400.00 | 20,575.00 | 20,222.45 | 2,498 |
| 2024-07-23 | 20,925.00 | 21,300.00 | 20,800.00 | 20,975.00 | 20,615.59 | 4,191 |
| 2024-07-22 | 20,500.00 | 20,775.00 | 20,475.00 | 20,650.00 | 20,296.16 | 5,113 |
| 2024-07-19 | 20,600.00 | 20,750.00 | 20,250.00 | 20,450.00 | 20,099.59 | 3,261 |
| 2024-07-18 | 21,100.00 | 21,100.00 | 19,700.00 | 20,000.00 | 19,657.30 | 7,780 |
| 2024-07-17 | 21,000.00 | 21,600.00 | 20,900.00 | 21,125.00 | 20,763.02 | 4,083 |
| 2024-07-16 | 22,300.00 | 22,350.00 | 21,150.00 | 21,650.00 | 21,279.03 | 6,830 |
| 2024-07-15 | 24,450.00 | 24,450.00 | 22,150.00 | 22,275.00 | 21,893.32 | 3,802 |
| 2024-07-12 | 23,750.00 | 24,350.00 | 23,750.00 | 24,250.00 | 23,834.48 | 5,973 |
| 2024-07-11 | 23,500.00 | 23,700.00 | 22,850.00 | 23,575.00 | 23,171.04 | 4,435 |
| 2024-07-10 | 23,700.00 | 23,700.00 | 22,925.00 | 23,375.00 | 22,974.47 | 6,790 |
| 2024-07-08 | 22,850.00 | 23,290.50 | 22,650.00 | 22,763.00 | 22,372.96 | 6,102 |
| 2024-07-05 | 23,800.00 | 23,800.00 | 22,412.00 | 22,818.00 | 22,427.02 | 8,354 |
| 2024-07-04 | 22,410.00 | 25,500.00 | 22,390.00 | 23,773.50 | 23,366.14 | 2,928 |
| 2024-07-03 | 23,400.00 | 23,900.00 | 22,050.00 | 23,605.00 | 23,200.53 | 5,830 |
| 2024-07-02 | 22,490.50 | 23,467.00 | 22,231.50 | 23,178.50 | 22,781.34 | 6,504 |
| 2024-07-01 | 22,230.00 | 23,137.50 | 22,100.00 | 23,050.00 | 22,655.04 | 7,030 |
| 2024-06-28 | 22,499.00 | 22,499.00 | 21,800.00 | 21,979.50 | 21,602.88 | 5,963 |
| 2024-06-27 | 21,200.50 | 21,986.50 | 21,200.50 | 21,795.50 | 21,422.04 | 3,677 |
| 2024-06-26 | 21,275.00 | 21,700.00 | 21,204.50 | 21,608.00 | 21,237.75 | 3,299 |
| 2024-06-25 | 20,900.00 | 21,380.00 | 20,330.00 | 21,254.50 | 20,890.31 | 3,201 |
| 2024-06-24 | 21,043.00 | 21,146.50 | 20,330.50 | 20,986.50 | 20,626.90 | 4,667 |
| 2024-06-19 | 21,053.00 | 21,130.00 | 20,250.00 | 21,043.00 | 20,682.43 | 1,964 |
| 2024-06-18 | 19,119.00 | 20,850.00 | 18,793.50 | 20,140.00 | 19,794.90 | 3,424 |
| 2024-06-14 | 20,106.00 | 20,106.00 | 19,800.00 | 19,915.50 | 19,574.25 | 2,146 |
| 2024-06-13 | 20,500.00 | 20,500.00 | 19,000.00 | 20,105.50 | 19,760.99 | 3,728 |
| 2024-06-12 | 20,970.00 | 20,970.00 | 19,856.00 | 20,199.00 | 19,852.89 | 3,313 |
| 2024-06-11 | 20,590.00 | 20,590.00 | 19,896.50 | 20,245.00 | 19,898.10 | 4,091 |
| 2024-06-10 | 20,391.50 | 20,391.50 | 19,891.50 | 20,263.50 | 19,916.29 | 3,705 |
| 2024-06-07 | 20,015.00 | 20,015.00 | 19,617.50 | 19,933.50 | 19,591.94 | 4,023 |
| 2024-06-06 | 19,674.00 | 20,631.00 | 19,403.00 | 19,441.50 | 19,108.37 | 2,815 |
| 2024-06-05 | 19,484.00 | 19,621.00 | 19,064.50 | 19,479.00 | 19,145.23 | 2,614 |
| 2024-06-04 | 19,600.00 | 20,631.00 | 19,210.00 | 19,536.00 | 19,201.25 | 4,409 |
| 2024-06-03 | 18,500.00 | 19,293.00 | 18,326.00 | 19,225.50 | 18,896.07 | 4,346 |
| 2024-05-31 | 17,925.00 | 18,326.00 | 17,752.00 | 18,300.50 | 17,986.92 | 4,870 |
| 2024-05-30 | 17,621.00 | 18,000.00 | 17,140.00 | 17,702.50 | 17,399.17 | 2,269 |
| 2024-05-29 | 18,000.00 | 18,000.00 | 17,270.50 | 17,620.50 | 17,318.57 | 2,066 |
| 2024-05-28 | 18,600.00 | 18,600.00 | 17,500.00 | 17,820.00 | 17,514.66 | 3,664 |
| 2024-05-27 | 18,000.00 | 18,910.00 | 18,000.00 | 18,591.00 | 18,272.44 | 1,058 |
| 2024-05-24 | 18,200.00 | 18,503.50 | 17,602.00 | 17,837.50 | 17,531.86 | 2,590 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 46.8801 USD |
| 2026-05-15 | 46.8801 USD |
| 2026-02-13 | 46.8801 USD |
| 2025-11-14 | 40.6478 USD |
| 2025-08-14 | 40.6478 USD |
| 2025-05-16 | 40.6478 USD |
| 2025-02-14 | 40.6478 USD |
| 2024-11-15 | 35.2273 USD |
| 2024-08-15 | 35.2273 USD |
| 2024-05-15 | 35.2273 USD |
| 2024-02-14 | 35.2273 USD |
| 2023-11-14 | 214.3469 USD |
| 2023-08-14 | 214.3469 USD |
| 2023-05-12 | 214.3469 USD |
| 2023-02-14 | 214.3469 USD |
| 2022-11-14 | 185.8938 USD |
| 2022-08-12 | 185.8938 USD |
| 2022-05-13 | 185.8938 USD |
| 2022-02-14 | 185.8938 USD |
| 2021-11-12 | 161.2344 USD |
| 2021-08-12 | 161.2344 USD |
| 2021-05-13 | 161.2344 USD |
| 2021-02-11 | 161.2344 USD |
| 2020-08-13 | 280.7375 USD |
| 2020-02-13 | 280.7375 USD |
| 2019-11-14 | 244.6969 USD |
| 2019-08-14 | 244.6969 USD |
| 2019-05-16 | 244.6969 USD |
| 2019-02-14 | 244.6969 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.