Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 18,650.00 | 18,666.00 | 17,808.00 | 18,121.50 | 17,810.99 | 4,459 |
| 2024-05-22 | 17,223.00 | 18,099.00 | 17,175.00 | 17,959.00 | 17,651.27 | 2,786 |
| 2024-05-21 | 16,687.50 | 17,278.50 | 16,358.00 | 17,223.00 | 16,927.89 | 9,816 |
| 2024-05-20 | 15,200.00 | 16,033.00 | 15,200.00 | 15,962.00 | 15,688.49 | 2,058 |
| 2024-05-17 | 15,191.00 | 15,263.00 | 15,056.50 | 15,192.00 | 14,931.69 | 184 |
| 2024-05-16 | 15,298.50 | 15,325.50 | 15,116.00 | 15,190.00 | 14,929.72 | 3,015 |
| 2024-05-15 | 14,890.00 | 15,550.00 | 14,890.00 | 15,400.50 | 15,136.61 | 2,112 |
| 2024-05-14 | 14,591.00 | 14,873.50 | 14,460.00 | 14,864.50 | 14,575.86 | 1,198 |
| 2024-05-13 | 14,455.00 | 14,593.50 | 14,429.00 | 14,591.00 | 14,307.67 | 913 |
| 2024-05-10 | 15,100.00 | 15,100.00 | 14,663.50 | 14,682.00 | 14,396.90 | 2,872 |
| 2024-05-09 | 14,978.00 | 15,500.00 | 14,875.50 | 14,994.50 | 14,703.33 | 1,450 |
| 2024-05-08 | 15,773.50 | 15,773.50 | 14,913.00 | 14,977.50 | 14,686.66 | 2,533 |
| 2024-05-07 | 15,315.50 | 15,328.50 | 15,096.50 | 15,256.50 | 14,960.25 | 2,232 |
| 2024-05-06 | 14,823.00 | 15,257.00 | 14,752.50 | 15,230.50 | 14,934.75 | 1,273 |
| 2024-05-03 | 14,810.00 | 14,845.50 | 14,630.00 | 14,752.50 | 14,466.03 | 4,268 |
| 2024-05-02 | 15,500.00 | 15,500.00 | 14,897.00 | 15,111.50 | 14,818.06 | 5,372 |
| 2024-04-30 | 15,089.50 | 15,589.00 | 14,650.00 | 15,207.50 | 14,912.20 | 2,879 |
| 2024-04-29 | 14,235.00 | 14,444.50 | 14,151.00 | 14,371.00 | 14,091.94 | 2,778 |
| 2024-04-26 | 14,100.00 | 14,366.50 | 14,100.00 | 14,229.00 | 13,952.70 | 293 |
| 2024-04-25 | 13,750.00 | 14,013.00 | 13,551.00 | 13,995.50 | 13,723.73 | 948 |
| 2024-04-24 | 14,000.00 | 14,000.00 | 13,719.00 | 13,793.00 | 13,525.17 | 812 |
| 2024-04-23 | 14,500.00 | 14,500.00 | 13,901.00 | 14,037.50 | 13,764.92 | 1,101 |
| 2024-04-22 | 13,950.00 | 14,022.00 | 13,776.50 | 13,853.50 | 13,584.49 | 972 |
| 2024-04-19 | 14,050.50 | 14,070.00 | 13,710.00 | 13,828.50 | 13,559.98 | 2,710 |
| 2024-04-18 | 14,307.00 | 14,307.00 | 14,031.50 | 14,189.50 | 13,913.97 | 651 |
| 2024-04-17 | 14,641.50 | 14,816.00 | 14,147.00 | 14,250.00 | 13,973.29 | 2,467 |
| 2024-04-16 | 14,403.50 | 14,450.00 | 14,269.00 | 14,356.00 | 14,077.23 | 2,878 |
| 2024-04-15 | 14,300.00 | 14,650.00 | 14,214.00 | 14,403.50 | 14,123.81 | 1,588 |
| 2024-04-12 | 14,150.00 | 14,358.00 | 14,078.50 | 14,086.50 | 13,812.97 | 1,174 |
| 2024-04-11 | 14,046.00 | 14,339.00 | 14,046.00 | 14,214.50 | 13,938.48 | 12 |
| 2024-04-10 | 14,079.00 | 14,335.50 | 14,079.00 | 14,235.50 | 13,959.07 | 4,867 |
| 2024-04-09 | 13,800.00 | 14,106.00 | 13,800.00 | 14,079.00 | 13,805.61 | 1,563 |
| 2024-04-08 | 14,000.50 | 14,605.50 | 14,000.50 | 14,328.00 | 14,049.78 | 2,321 |
| 2024-04-05 | 14,657.50 | 14,707.50 | 14,307.00 | 14,690.00 | 14,404.75 | 2,034 |
| 2024-04-04 | 15,000.00 | 15,011.50 | 14,500.50 | 14,525.00 | 14,242.95 | 1,191 |
| 2024-04-03 | 15,213.50 | 15,236.00 | 14,749.50 | 14,900.00 | 14,610.67 | 2,159 |
| 2024-03-27 | 15,360.00 | 15,364.00 | 14,989.50 | 15,065.00 | 14,772.47 | 1,113 |
| 2024-03-26 | 15,186.00 | 15,336.00 | 14,909.00 | 15,260.50 | 14,964.17 | 1,023 |
| 2024-03-25 | 15,000.00 | 15,354.00 | 14,900.00 | 14,918.50 | 14,628.81 | 762 |
| 2024-03-22 | 15,304.50 | 15,304.50 | 14,988.50 | 15,135.50 | 14,841.60 | 1,646 |
| 2024-03-21 | 15,216.00 | 15,339.50 | 14,989.50 | 15,142.50 | 14,848.46 | 2,419 |
| 2024-03-20 | 14,940.00 | 15,216.50 | 14,790.00 | 15,120.50 | 14,826.89 | 1,546 |
| 2024-03-19 | 14,600.00 | 14,973.00 | 14,594.00 | 14,933.50 | 14,643.52 | 1,736 |
| 2024-03-18 | 14,500.00 | 14,764.00 | 14,500.00 | 14,700.00 | 14,414.55 | 1,917 |
| 2024-03-15 | 14,400.00 | 14,460.50 | 14,129.00 | 14,424.00 | 14,143.91 | 1,225 |
| 2024-03-14 | 14,386.50 | 14,454.50 | 14,157.00 | 14,403.00 | 14,123.32 | 1,020 |
| 2024-03-13 | 15,000.00 | 15,000.00 | 14,145.00 | 14,313.00 | 14,035.07 | 1,503 |
| 2024-03-12 | 13,005.50 | 14,848.00 | 13,005.50 | 14,502.00 | 14,220.40 | 2,266 |
| 2024-03-11 | 13,931.00 | 13,931.00 | 13,350.00 | 13,424.50 | 13,163.82 | 2,243 |
| 2024-03-08 | 14,900.00 | 14,900.00 | 14,006.50 | 14,250.00 | 13,973.29 | 3,663 |
| 2024-03-07 | 14,311.00 | 14,934.00 | 13,964.50 | 14,368.00 | 14,089.00 | 1,677 |
| 2024-03-06 | 14,400.00 | 14,686.50 | 13,300.00 | 14,311.00 | 14,033.11 | 2,553 |
| 2024-03-05 | 15,767.50 | 15,767.50 | 14,400.00 | 14,444.50 | 14,164.01 | 1,119 |
| 2024-03-04 | 15,070.00 | 16,700.00 | 14,864.50 | 15,161.50 | 14,867.09 | 2,536 |
| 2024-03-01 | 15,008.00 | 15,639.50 | 14,835.50 | 15,067.00 | 14,774.43 | 2,925 |
| 2024-02-29 | 14,999.00 | 14,999.00 | 14,293.00 | 14,431.00 | 14,150.78 | 2,222 |
| 2024-02-28 | 15,000.00 | 15,280.00 | 14,335.50 | 14,399.00 | 14,119.40 | 2,174 |
| 2024-02-27 | 15,158.00 | 15,417.00 | 14,605.50 | 15,008.50 | 14,717.06 | 4,258 |
| 2024-02-26 | 15,500.00 | 16,000.00 | 14,519.50 | 15,158.00 | 14,863.66 | 2,133 |
| 2024-02-23 | 15,100.00 | 15,647.50 | 14,770.00 | 15,379.50 | 15,080.86 | 2,253 |
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.