Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 8,031.00 | 8,031.00 | 7,673.50 | 7,673.50 | 7,070.89 | 16 |
| 2022-06-03 | 7,930.00 | 7,937.50 | 7,598.50 | 7,610.50 | 7,012.84 | 557 |
| 2022-06-02 | 7,994.00 | 7,994.00 | 7,690.00 | 7,690.00 | 7,086.10 | 613 |
| 2022-06-01 | 8,609.00 | 8,800.00 | 8,199.00 | 8,290.50 | 7,639.44 | 20 |
| 2022-05-31 | 8,343.00 | 8,388.00 | 8,215.00 | 8,238.50 | 7,591.52 | 23 |
| 2022-05-30 | 8,699.00 | 8,699.00 | 8,699.00 | 8,699.00 | 8,015.86 | 1 |
| 2022-05-27 | 8,450.00 | 8,531.50 | 8,450.00 | 8,509.50 | 7,841.24 | 31 |
| 2022-05-26 | 8,180.00 | 8,346.50 | 8,150.00 | 8,165.00 | 7,523.80 | 14 |
| 2022-05-24 | 8,039.00 | 8,140.50 | 8,019.50 | 8,140.50 | 7,501.22 | 38 |
| 2022-05-23 | 7,932.00 | 7,946.50 | 7,900.00 | 7,900.00 | 7,279.61 | 15 |
| 2022-05-20 | 7,784.00 | 7,863.00 | 7,546.50 | 7,546.50 | 6,953.87 | 74 |
| 2022-05-19 | 7,739.50 | 7,739.50 | 7,739.50 | 7,739.50 | 7,131.71 | 0 |
| 2022-05-17 | 8,104.00 | 8,104.00 | 7,554.00 | 7,739.50 | 7,131.71 | 108 |
| 2022-05-16 | 7,999.00 | 7,999.00 | 7,677.50 | 7,968.00 | 7,342.27 | 131 |
| 2022-05-13 | 7,539.00 | 7,760.00 | 7,378.00 | 7,378.00 | 6,798.60 | 22 |
| 2022-05-12 | 7,470.00 | 7,580.00 | 7,325.00 | 7,325.00 | 6,581.85 | 22 |
| 2022-05-11 | 7,540.00 | 7,540.00 | 7,216.50 | 7,230.00 | 6,496.49 | 11 |
| 2022-05-10 | 7,480.00 | 7,480.00 | 7,102.50 | 7,152.00 | 6,426.41 | 19 |
| 2022-05-09 | 7,600.00 | 7,600.00 | 7,300.50 | 7,397.50 | 6,647.00 | 83 |
| 2022-05-06 | 7,567.00 | 7,790.00 | 7,551.00 | 7,635.50 | 6,860.85 | 25 |
| 2022-05-05 | 7,555.00 | 7,699.50 | 7,461.00 | 7,699.50 | 6,918.36 | 238 |
| 2022-05-04 | 7,639.00 | 7,639.00 | 7,263.50 | 7,263.50 | 6,526.59 | 2 |
| 2022-05-03 | 7,507.00 | 7,507.00 | 7,162.00 | 7,162.00 | 6,435.39 | 196 |
| 2022-05-02 | 7,508.00 | 7,610.00 | 7,499.50 | 7,610.00 | 6,837.94 | 45 |
| 2022-04-29 | 7,459.50 | 7,576.00 | 7,407.00 | 7,562.00 | 6,794.81 | 17 |
| 2022-04-28 | 7,614.00 | 7,800.00 | 7,612.50 | 7,717.00 | 6,934.08 | 182 |
| 2022-04-27 | 7,200.00 | 7,593.00 | 6,900.00 | 7,552.00 | 6,785.82 | 84 |
| 2022-04-26 | 7,138.00 | 7,138.00 | 7,138.00 | 7,138.00 | 6,413.83 | 0 |
| 2022-04-25 | 7,319.00 | 7,384.50 | 7,101.50 | 7,138.00 | 6,413.83 | 16 |
| 2022-04-22 | 7,320.00 | 7,320.00 | 7,300.00 | 7,320.00 | 6,577.36 | 19 |
| 2022-04-21 | 7,110.50 | 7,430.00 | 7,110.50 | 7,380.50 | 6,631.72 | 85 |
| 2022-04-20 | 7,150.00 | 7,150.00 | 6,805.00 | 6,805.00 | 6,114.61 | 4 |
| 2022-04-19 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,289.83 | 19 |
| 2022-04-18 | 7,106.00 | 7,106.00 | 6,692.00 | 6,692.00 | 6,013.07 | 62 |
| 2022-04-13 | 7,262.00 | 7,262.00 | 6,850.00 | 6,850.00 | 6,155.04 | 29 |
| 2022-04-12 | 6,997.50 | 7,012.00 | 6,997.50 | 7,012.00 | 6,300.61 | 4 |
| 2022-04-11 | 7,465.50 | 7,465.50 | 7,001.00 | 7,001.00 | 6,290.72 | 41 |
| 2022-04-08 | 7,354.00 | 7,390.50 | 7,352.00 | 7,363.50 | 6,616.45 | 28 |
| 2022-04-07 | 7,300.00 | 7,450.00 | 7,040.00 | 7,040.00 | 6,325.77 | 89 |
| 2022-04-06 | 7,099.00 | 7,300.00 | 7,055.00 | 7,204.50 | 6,473.58 | 43 |
| 2022-04-05 | 6,901.50 | 6,901.50 | 6,901.50 | 6,901.50 | 6,201.32 | 0 |
| 2022-04-04 | 6,992.50 | 6,992.50 | 6,900.00 | 6,901.50 | 6,201.32 | 15 |
| 2022-04-01 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 6,226.93 | 3 |
| 2022-03-31 | 6,924.00 | 6,924.00 | 6,547.00 | 6,547.00 | 5,882.78 | 6 |
| 2022-03-30 | 6,931.00 | 6,931.00 | 6,931.00 | 6,931.00 | 6,227.83 | 8 |
| 2022-03-29 | 6,986.00 | 6,986.00 | 6,986.00 | 6,986.00 | 6,277.25 | 1 |
| 2022-03-28 | 7,212.00 | 7,222.00 | 6,822.50 | 7,121.50 | 6,399.00 | 6 |
| 2022-03-25 | 7,207.50 | 7,215.00 | 7,207.50 | 7,215.00 | 6,483.01 | 19 |
| 2022-03-23 | 7,100.00 | 7,201.00 | 6,679.00 | 6,810.00 | 6,119.10 | 10 |
| 2022-03-22 | 7,066.00 | 7,100.00 | 7,065.00 | 7,065.00 | 6,348.23 | 47 |
| 2022-03-21 | 6,664.00 | 6,664.00 | 6,664.00 | 6,664.00 | 5,987.91 | 0 |
| 2022-03-18 | 7,076.50 | 7,081.50 | 6,664.00 | 6,664.00 | 5,987.91 | 146 |
| 2022-03-17 | 6,400.50 | 6,642.50 | 6,400.50 | 6,642.50 | 5,968.60 | 7 |
| 2022-03-16 | 6,500.00 | 6,600.00 | 6,500.00 | 6,596.00 | 5,926.81 | 14 |
| 2022-03-15 | 6,370.00 | 6,534.00 | 6,185.00 | 6,185.00 | 5,557.51 | 75 |
| 2022-03-14 | 6,457.50 | 6,457.50 | 6,004.50 | 6,004.50 | 5,395.32 | 11 |
| 2022-03-11 | 6,586.50 | 6,696.00 | 6,386.50 | 6,696.00 | 6,016.67 | 66 |
| 2022-03-10 | 6,395.00 | 6,400.00 | 6,395.00 | 6,400.00 | 5,750.70 | 8 |
| 2022-03-09 | 6,530.50 | 6,536.00 | 6,356.00 | 6,356.00 | 5,711.16 | 4 |
| 2022-03-08 | 6,496.50 | 6,566.50 | 6,424.50 | 6,424.50 | 5,772.71 | 16 |
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.