Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 17,025.00 | 17,100.00 | 16,775.00 | 16,850.00 | 16,588.46 | 5,283 |
| 2024-11-12 | 17,300.00 | 17,300.00 | 16,725.00 | 17,075.00 | 16,809.96 | 6,328 |
| 2024-11-11 | 17,525.00 | 17,525.00 | 17,000.00 | 17,300.00 | 17,031.47 | 6,614 |
| 2024-11-08 | 16,700.00 | 17,525.00 | 16,525.00 | 17,450.00 | 17,179.14 | 15,466 |
| 2024-11-07 | 16,100.00 | 16,675.00 | 16,100.00 | 16,675.00 | 16,416.17 | 25,655 |
| 2024-11-06 | 16,475.00 | 16,550.00 | 15,950.00 | 16,075.00 | 15,825.49 | 18,339 |
| 2024-11-05 | 16,950.00 | 17,125.00 | 16,800.00 | 17,075.00 | 16,809.96 | 8,664 |
| 2024-11-04 | 17,000.00 | 17,250.00 | 16,600.00 | 16,975.00 | 16,711.52 | 7,993 |
| 2024-11-01 | 17,100.00 | 17,350.00 | 17,025.00 | 17,175.00 | 16,908.41 | 4,034 |
| 2024-10-31 | 17,450.00 | 17,625.00 | 17,025.00 | 17,125.00 | 16,859.19 | 13,500 |
| 2024-10-30 | 17,050.00 | 17,725.00 | 16,250.00 | 17,450.00 | 17,179.14 | 29,379 |
| 2024-10-29 | 18,875.00 | 18,875.00 | 18,475.00 | 18,700.00 | 18,409.74 | 5,182 |
| 2024-10-28 | 17,825.00 | 18,750.00 | 17,825.00 | 18,525.00 | 18,237.46 | 2,995 |
| 2024-10-25 | 18,975.00 | 19,000.00 | 18,475.00 | 18,550.00 | 18,262.07 | 6,196 |
| 2024-10-24 | 19,200.00 | 19,200.00 | 18,725.00 | 18,850.00 | 18,557.41 | 2,153 |
| 2024-10-23 | 19,600.00 | 19,600.00 | 18,950.00 | 19,075.00 | 18,778.92 | 3,312 |
| 2024-10-22 | 19,300.00 | 19,475.00 | 19,275.00 | 19,400.00 | 19,098.88 | 2,578 |
| 2024-10-21 | 19,600.00 | 19,600.00 | 19,300.00 | 19,300.00 | 19,000.43 | 1,998 |
| 2024-10-18 | 19,525.00 | 19,650.00 | 19,350.00 | 19,650.00 | 19,344.99 | 3,040 |
| 2024-10-17 | 19,600.00 | 19,775.00 | 19,450.00 | 19,575.00 | 19,271.16 | 2,236 |
| 2024-10-16 | 19,200.00 | 19,525.00 | 19,075.00 | 19,500.00 | 19,197.32 | 2,918 |
| 2024-10-15 | 19,700.00 | 19,700.00 | 19,000.00 | 19,200.00 | 18,901.98 | 7,170 |
| 2024-10-14 | 19,125.00 | 19,725.00 | 19,125.00 | 19,700.00 | 19,394.22 | 4,134 |
| 2024-10-10 | 19,650.00 | 19,650.00 | 19,125.00 | 19,200.00 | 18,901.98 | 4,620 |
| 2024-10-09 | 19,850.00 | 19,875.00 | 19,400.00 | 19,625.00 | 19,320.38 | 13,591 |
| 2024-10-08 | 20,075.00 | 20,075.00 | 19,675.00 | 19,850.00 | 19,541.89 | 4,351 |
| 2024-10-07 | 19,750.00 | 19,825.00 | 19,550.00 | 19,600.00 | 19,295.77 | 4,041 |
| 2024-10-04 | 19,475.00 | 19,575.00 | 19,200.00 | 19,400.00 | 19,098.88 | 3,031 |
| 2024-10-03 | 19,725.00 | 19,725.00 | 19,325.00 | 19,450.00 | 19,148.10 | 5,870 |
| 2024-10-02 | 19,300.00 | 19,900.00 | 19,300.00 | 19,750.00 | 19,443.44 | 1,380 |
| 2024-10-01 | 19,975.00 | 19,975.00 | 19,475.00 | 19,675.00 | 19,369.61 | 2,071 |
| 2024-09-30 | 19,300.00 | 19,650.00 | 19,050.00 | 19,625.00 | 19,320.38 | 3,783 |
| 2024-09-27 | 19,575.00 | 19,700.00 | 19,275.00 | 19,325.00 | 19,025.04 | 6,446 |
| 2024-09-26 | 20,150.00 | 20,250.00 | 19,825.00 | 19,950.00 | 19,640.34 | 1,707 |
| 2024-09-25 | 20,000.00 | 20,425.00 | 20,000.00 | 20,225.00 | 19,911.07 | 3,109 |
| 2024-09-24 | 20,425.00 | 20,425.00 | 19,900.00 | 20,175.00 | 19,861.85 | 2,042 |
| 2024-09-23 | 19,950.00 | 20,225.00 | 19,900.00 | 20,175.00 | 19,861.85 | 2,081 |
| 2024-09-20 | 20,275.00 | 20,575.00 | 20,000.00 | 20,150.00 | 19,837.23 | 3,341 |
| 2024-09-19 | 19,375.00 | 20,100.00 | 19,375.00 | 19,975.00 | 19,664.95 | 3,308 |
| 2024-09-18 | 20,000.00 | 20,250.00 | 19,900.00 | 19,925.00 | 19,615.73 | 2,507 |
| 2024-09-17 | 20,300.00 | 20,500.00 | 20,000.00 | 20,150.00 | 19,837.23 | 2,007 |
| 2024-09-16 | 20,950.00 | 20,950.00 | 20,325.00 | 20,550.00 | 20,231.03 | 1,879 |
| 2024-09-13 | 21,025.00 | 21,075.00 | 20,525.00 | 20,625.00 | 20,304.86 | 2,398 |
| 2024-09-12 | 20,500.00 | 21,075.00 | 20,450.00 | 20,950.00 | 20,624.82 | 2,385 |
| 2024-09-11 | 20,150.00 | 20,625.00 | 19,975.00 | 20,575.00 | 20,255.64 | 1,275 |
| 2024-09-10 | 20,150.00 | 20,225.00 | 19,850.00 | 20,175.00 | 19,861.85 | 3,806 |
| 2024-09-09 | 19,800.00 | 20,450.00 | 19,800.00 | 20,100.00 | 19,788.01 | 3,419 |
| 2024-09-06 | 20,650.00 | 20,775.00 | 20,000.00 | 20,325.00 | 20,009.52 | 3,206 |
| 2024-09-05 | 21,750.00 | 21,750.00 | 20,625.00 | 20,675.00 | 20,354.08 | 7,016 |
| 2024-09-04 | 21,800.00 | 22,275.00 | 21,775.00 | 21,825.00 | 21,486.23 | 3,544 |
| 2024-09-03 | 23,200.00 | 23,200.00 | 22,175.00 | 22,325.00 | 21,978.47 | 4,363 |
| 2024-09-02 | 22,800.00 | 23,375.00 | 21,925.00 | 22,750.00 | 22,396.88 | 2,297 |
| 2024-08-30 | 21,650.00 | 22,250.00 | 21,450.00 | 22,175.00 | 21,830.80 | 2,652 |
| 2024-08-29 | 22,000.00 | 22,075.00 | 21,525.00 | 21,625.00 | 21,289.34 | 2,603 |
| 2024-08-28 | 21,525.00 | 22,275.00 | 21,525.00 | 21,950.00 | 21,609.29 | 3,098 |
| 2024-08-27 | 21,900.00 | 22,575.00 | 21,900.00 | 22,050.00 | 21,707.74 | 3,770 |
| 2024-08-26 | 22,000.00 | 22,050.00 | 21,675.00 | 21,950.00 | 21,609.29 | 2,653 |
| 2024-08-23 | 22,250.00 | 22,250.00 | 21,650.00 | 21,925.00 | 21,584.68 | 2,638 |
| 2024-08-22 | 22,000.00 | 22,525.00 | 21,850.00 | 21,950.00 | 21,609.29 | 6,082 |
| 2024-08-21 | 22,150.00 | 22,150.00 | 21,650.00 | 21,900.00 | 21,560.07 | 3,275 |
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.