Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 11,140.50 | 11,314.50 | 11,140.50 | 11,279.50 | 10,571.64 | 88 |
| 2022-08-31 | 11,260.50 | 11,307.00 | 11,084.50 | 11,106.50 | 10,409.50 | 284 |
| 2022-08-30 | 11,375.50 | 11,448.00 | 11,273.00 | 11,349.00 | 10,636.78 | 85 |
| 2022-08-29 | 11,322.50 | 11,450.00 | 11,320.00 | 11,397.50 | 10,682.24 | 262 |
| 2022-08-26 | 12,012.50 | 12,012.50 | 11,576.50 | 11,598.00 | 10,870.15 | 161 |
| 2022-08-25 | 12,000.00 | 12,010.00 | 11,799.00 | 11,998.50 | 11,245.52 | 108 |
| 2022-08-24 | 11,950.00 | 12,057.00 | 11,900.00 | 11,956.00 | 11,205.69 | 229 |
| 2022-08-23 | 11,838.50 | 11,950.00 | 11,805.00 | 11,859.50 | 11,115.24 | 987 |
| 2022-08-22 | 12,270.00 | 12,297.00 | 11,967.50 | 12,066.00 | 11,308.78 | 618 |
| 2022-08-19 | 11,950.00 | 12,305.00 | 11,950.00 | 12,168.00 | 11,404.38 | 526 |
| 2022-08-18 | 11,500.00 | 11,671.50 | 11,360.00 | 11,665.50 | 10,933.42 | 239 |
| 2022-08-17 | 11,275.50 | 11,476.50 | 11,250.00 | 11,411.00 | 10,694.89 | 816 |
| 2022-08-16 | 11,120.00 | 11,230.50 | 10,944.00 | 10,975.00 | 10,286.25 | 112 |
| 2022-08-12 | 11,004.00 | 11,076.50 | 10,880.00 | 11,065.00 | 10,370.60 | 289 |
| 2022-08-11 | 10,960.00 | 10,960.00 | 10,775.00 | 10,826.50 | 9,976.29 | 93 |
| 2022-08-10 | 11,024.50 | 11,024.50 | 10,850.00 | 10,993.50 | 10,130.17 | 136 |
| 2022-08-09 | 10,912.00 | 10,980.00 | 10,888.50 | 10,928.00 | 10,069.82 | 213 |
| 2022-08-08 | 10,738.50 | 10,820.00 | 10,582.00 | 10,799.00 | 9,950.95 | 186 |
| 2022-08-05 | 11,265.00 | 11,265.00 | 10,762.00 | 10,762.00 | 9,916.85 | 689 |
| 2022-08-04 | 10,725.00 | 11,237.00 | 10,725.00 | 11,219.50 | 10,338.43 | 480 |
| 2022-08-03 | 11,661.50 | 11,661.50 | 11,170.00 | 11,254.00 | 10,370.22 | 538 |
| 2022-08-02 | 11,579.00 | 11,697.50 | 11,492.50 | 11,492.50 | 10,589.99 | 389 |
| 2022-08-01 | 11,723.00 | 11,723.00 | 11,161.50 | 11,375.50 | 10,482.17 | 43 |
| 2022-07-29 | 12,619.50 | 12,619.50 | 11,817.00 | 11,987.50 | 11,046.11 | 487 |
| 2022-07-28 | 13,700.00 | 13,700.00 | 13,000.00 | 13,013.50 | 11,991.54 | 813 |
| 2022-07-27 | 13,500.00 | 13,762.50 | 13,500.00 | 13,762.50 | 12,681.72 | 75 |
| 2022-07-26 | 13,808.50 | 13,860.00 | 13,581.00 | 13,600.00 | 12,531.98 | 286 |
| 2022-07-25 | 13,316.00 | 13,751.00 | 13,182.50 | 13,751.00 | 12,671.12 | 114 |
| 2022-07-22 | 13,649.00 | 13,649.00 | 13,134.50 | 13,316.00 | 12,270.29 | 119 |
| 2022-07-21 | 12,776.50 | 13,894.50 | 12,776.50 | 13,648.50 | 12,576.67 | 76 |
| 2022-07-20 | 12,642.00 | 12,642.00 | 12,435.50 | 12,547.00 | 11,561.68 | 584 |
| 2022-07-19 | 12,478.50 | 12,612.50 | 12,419.50 | 12,612.50 | 11,622.03 | 1,345 |
| 2022-07-18 | 12,475.00 | 12,475.00 | 12,230.00 | 12,267.00 | 11,303.66 | 65 |
| 2022-07-15 | 12,340.00 | 12,486.00 | 12,320.00 | 12,485.50 | 11,505.01 | 257 |
| 2022-07-14 | 11,900.00 | 12,157.50 | 11,870.50 | 12,157.50 | 11,202.76 | 318 |
| 2022-07-13 | 11,773.50 | 11,846.50 | 11,600.00 | 11,739.00 | 10,817.13 | 571 |
| 2022-07-12 | 12,318.50 | 12,318.50 | 11,841.00 | 11,843.00 | 10,912.96 | 179 |
| 2022-07-11 | 12,500.00 | 12,596.00 | 12,111.00 | 12,391.50 | 11,418.39 | 452 |
| 2022-07-08 | 12,500.00 | 12,539.50 | 12,103.50 | 12,496.00 | 11,514.68 | 496 |
| 2022-07-07 | 11,556.00 | 12,142.00 | 11,400.00 | 12,110.00 | 11,158.99 | 287 |
| 2022-07-06 | 11,267.00 | 11,600.00 | 11,267.00 | 11,577.50 | 10,668.31 | 259 |
| 2022-07-05 | 11,410.00 | 11,410.00 | 10,658.00 | 10,870.00 | 10,016.37 | 403 |
| 2022-07-04 | 10,400.00 | 10,650.00 | 10,400.00 | 10,650.00 | 9,813.65 | 6 |
| 2022-07-01 | 10,240.00 | 10,350.00 | 10,100.00 | 10,203.50 | 9,402.21 | 110 |
| 2022-06-30 | 10,181.00 | 10,378.50 | 10,181.00 | 10,322.00 | 9,511.41 | 29 |
| 2022-06-29 | 10,047.50 | 10,145.00 | 10,047.50 | 10,100.00 | 9,306.84 | 88 |
| 2022-06-28 | 9,877.00 | 10,075.00 | 9,451.00 | 9,451.00 | 8,708.81 | 18 |
| 2022-06-27 | 9,766.50 | 9,994.50 | 9,624.50 | 9,861.50 | 9,087.07 | 34 |
| 2022-06-24 | 9,649.50 | 9,750.00 | 9,500.00 | 9,527.50 | 8,779.30 | 176 |
| 2022-06-23 | 9,194.50 | 9,304.50 | 9,112.50 | 9,304.50 | 8,573.81 | 45 |
| 2022-06-22 | 9,078.50 | 9,203.00 | 9,057.00 | 9,096.00 | 8,381.68 | 53 |
| 2022-06-21 | 8,861.00 | 8,942.00 | 8,600.50 | 8,600.50 | 7,925.10 | 20 |
| 2022-06-16 | 8,645.00 | 8,721.00 | 8,645.00 | 8,667.50 | 7,986.84 | 6 |
| 2022-06-15 | 8,655.00 | 8,755.50 | 8,655.00 | 8,755.50 | 8,067.92 | 9 |
| 2022-06-14 | 8,604.00 | 8,666.00 | 8,535.00 | 8,535.00 | 7,864.74 | 14 |
| 2022-06-13 | 8,448.00 | 8,635.00 | 8,448.00 | 8,620.00 | 7,943.07 | 41 |
| 2022-06-10 | 8,302.50 | 8,402.00 | 8,150.00 | 8,150.00 | 7,509.97 | 75 |
| 2022-06-09 | 8,149.50 | 8,387.50 | 8,090.00 | 8,341.50 | 7,686.44 | 12 |
| 2022-06-08 | 8,202.00 | 8,202.00 | 8,150.00 | 8,150.00 | 7,509.97 | 71 |
| 2022-06-07 | 8,077.00 | 8,100.00 | 7,847.50 | 7,847.50 | 7,231.23 | 44 |
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.