Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 15,329.00 | 15,980.00 | 14,925.00 | 15,026.50 | 14,734.71 | 4,892 |
| 2024-02-21 | 14,900.00 | 15,000.00 | 14,480.00 | 14,739.50 | 14,453.29 | 1,562 |
| 2024-02-20 | 15,969.00 | 16,429.50 | 15,209.00 | 15,255.00 | 14,958.78 | 24,972 |
| 2024-02-19 | 14,726.00 | 15,850.00 | 14,726.00 | 15,492.50 | 15,191.66 | 3,814 |
| 2024-02-16 | 16,000.00 | 16,882.00 | 14,183.00 | 14,700.00 | 14,414.55 | 8,799 |
| 2024-02-15 | 15,855.00 | 16,142.00 | 15,564.00 | 15,692.00 | 15,387.29 | 1,582 |
| 2024-02-14 | 16,250.00 | 17,000.00 | 15,663.50 | 15,843.00 | 15,535.36 | 3,369 |
| 2024-02-09 | 16,412.00 | 16,990.00 | 16,246.50 | 16,414.00 | 16,060.19 | 5,348 |
| 2024-02-08 | 17,166.50 | 17,533.00 | 16,211.50 | 16,387.00 | 16,033.77 | 3,499 |
| 2024-02-07 | 16,000.00 | 16,996.00 | 16,000.00 | 16,506.50 | 16,150.70 | 3,423 |
| 2024-02-06 | 16,900.00 | 17,800.00 | 15,415.00 | 15,604.00 | 15,267.65 | 5,945 |
| 2024-02-05 | 15,998.00 | 16,575.00 | 15,550.00 | 16,376.50 | 16,023.50 | 8,931 |
| 2024-02-02 | 15,192.50 | 15,700.00 | 15,070.50 | 15,317.00 | 14,986.84 | 7,603 |
| 2024-02-01 | 14,500.00 | 15,399.00 | 14,430.00 | 15,192.50 | 14,865.02 | 4,427 |
| 2024-01-31 | 14,585.00 | 16,000.00 | 14,098.00 | 14,429.50 | 14,118.47 | 2,600 |
| 2024-01-30 | 15,180.00 | 15,180.00 | 14,450.00 | 14,660.00 | 14,344.00 | 2,779 |
| 2024-01-29 | 14,184.00 | 14,700.00 | 13,720.00 | 14,598.00 | 14,283.33 | 2,352 |
| 2024-01-26 | 14,999.50 | 14,999.50 | 14,097.50 | 14,183.50 | 13,877.77 | 1,062 |
| 2024-01-25 | 15,500.00 | 15,500.00 | 14,382.00 | 14,383.00 | 14,072.97 | 806 |
| 2024-01-24 | 14,796.00 | 14,915.50 | 14,592.50 | 14,793.00 | 14,474.13 | 864 |
| 2024-01-23 | 104,000.00 | 104,000.00 | 96,000.00 | 101,000.00 | 98,822.90 | 328 |
| 2024-01-22 | 105,913.00 | 105,913.00 | 101,050.00 | 103,782.00 | 101,544.94 | 306 |
| 2024-01-19 | 100,070.00 | 103,335.50 | 99,959.50 | 103,050.50 | 100,829.20 | 349 |
| 2024-01-18 | 99,978.00 | 101,267.50 | 98,000.00 | 100,070.00 | 97,912.95 | 2,037 |
| 2024-01-17 | 98,999.50 | 102,514.00 | 96,998.00 | 99,978.00 | 97,822.93 | 282 |
| 2024-01-16 | 94,925.00 | 99,050.00 | 91,419.00 | 96,500.00 | 94,419.90 | 317 |
| 2024-01-15 | 95,849.00 | 97,200.00 | 92,301.00 | 96,790.00 | 94,703.65 | 83 |
| 2024-01-12 | 95,789.00 | 96,799.00 | 90,001.00 | 94,500.00 | 92,463.01 | 84 |
| 2024-01-11 | 95,000.00 | 97,500.00 | 90,404.00 | 91,899.00 | 89,918.08 | 285 |
| 2024-01-10 | 95,001.00 | 102,012.00 | 92,937.50 | 93,392.50 | 91,379.39 | 273 |
| 2024-01-09 | 93,905.00 | 96,959.50 | 92,776.00 | 94,607.00 | 92,567.71 | 128 |
| 2024-01-08 | 88,899.00 | 94,444.50 | 88,483.00 | 93,011.00 | 91,006.11 | 472 |
| 2024-01-05 | 83,955.00 | 88,899.00 | 82,500.00 | 88,202.50 | 86,301.26 | 561 |
| 2024-01-04 | 80,590.00 | 85,875.50 | 79,219.00 | 83,955.00 | 82,145.32 | 1,569 |
| 2024-01-03 | 75,000.00 | 81,000.00 | 74,000.00 | 80,589.50 | 78,852.36 | 866 |
| 2024-01-02 | 71,000.00 | 73,882.00 | 69,568.50 | 73,572.50 | 71,986.61 | 913 |
| 2023-12-29 | 68,800.00 | 71,946.50 | 67,000.00 | 70,927.00 | 69,398.14 | 297 |
| 2023-12-28 | 64,300.00 | 69,000.00 | 63,754.50 | 68,800.00 | 67,316.99 | 78 |
| 2023-12-27 | 64,500.00 | 64,766.00 | 62,702.00 | 63,754.50 | 62,380.25 | 229 |
| 2023-12-26 | 65,161.00 | 67,400.00 | 63,392.50 | 64,292.00 | 62,906.16 | 241 |
| 2023-12-22 | 67,600.00 | 68,077.00 | 66,001.50 | 67,389.50 | 65,936.89 | 43 |
| 2023-12-21 | 67,873.00 | 69,029.50 | 66,019.00 | 67,697.00 | 66,237.76 | 209 |
| 2023-12-20 | 68,500.00 | 69,660.00 | 66,804.00 | 67,872.50 | 66,409.48 | 103 |
| 2023-12-19 | 68,200.00 | 70,472.50 | 66,000.00 | 68,861.50 | 67,377.16 | 153 |
| 2023-12-18 | 71,470.00 | 71,580.50 | 67,449.50 | 68,521.00 | 67,044.00 | 184 |
| 2023-12-15 | 75,000.00 | 76,275.00 | 68,811.50 | 71,470.00 | 69,929.44 | 2,964 |
| 2023-12-14 | 75,790.00 | 75,790.00 | 70,011.50 | 72,570.00 | 71,005.72 | 301 |
| 2023-12-13 | 79,100.00 | 80,444.50 | 71,309.00 | 75,790.00 | 74,156.32 | 233 |
| 2023-12-12 | 72,333.50 | 76,272.00 | 72,315.50 | 75,856.50 | 74,221.38 | 319 |
| 2023-12-11 | 73,200.00 | 75,000.00 | 69,134.00 | 71,500.00 | 69,958.79 | 382 |
| 2023-12-07 | 69,689.00 | 73,500.00 | 66,498.50 | 73,200.00 | 71,622.14 | 446 |
| 2023-12-06 | 66,954.50 | 70,549.00 | 64,700.00 | 69,206.50 | 67,714.73 | 201 |
| 2023-12-05 | 64,800.00 | 67,835.50 | 62,715.00 | 66,954.50 | 65,511.27 | 115 |
| 2023-12-04 | 65,500.00 | 66,600.00 | 63,550.00 | 64,830.00 | 63,432.56 | 208 |
| 2023-12-01 | 59,000.50 | 66,000.00 | 59,000.50 | 65,250.00 | 63,843.51 | 60 |
| 2023-11-30 | 61,000.00 | 62,399.50 | 58,113.50 | 59,010.00 | 57,738.02 | 183 |
| 2023-11-29 | 58,001.00 | 63,037.50 | 58,000.00 | 61,000.00 | 59,685.12 | 188 |
| 2023-11-28 | 65,000.00 | 66,000.00 | 59,211.50 | 60,090.00 | 58,794.74 | 300 |
| 2023-11-27 | 68,600.00 | 73,500.00 | 60,951.50 | 64,999.00 | 63,597.92 | 213 |
| 2023-11-24 | 69,400.00 | 74,999.50 | 66,700.00 | 68,001.00 | 66,535.21 | 260 |
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.