Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 168.99 | 168.99 | 164.84 | 167.28 | 165.68 | 24,665 |
| 2024-08-16 | 170.16 | 171.00 | 167.30 | 170.97 | 169.34 | 18,800 |
| 2024-08-15 | 171.00 | 172.00 | 168.00 | 169.58 | 167.96 | 15,457 |
| 2024-08-14 | 168.17 | 170.10 | 164.50 | 169.67 | 168.05 | 92,702 |
| 2024-08-13 | 163.21 | 167.47 | 163.21 | 166.50 | 164.91 | 5,608 |
| 2024-08-12 | 166.00 | 167.08 | 162.17 | 162.96 | 161.24 | 11,172 |
| 2024-08-09 | 156.40 | 166.50 | 156.40 | 163.84 | 162.11 | 36,023 |
| 2024-08-08 | 164.00 | 164.70 | 154.67 | 157.35 | 155.69 | 34,083 |
| 2024-08-07 | 147.48 | 147.48 | 143.00 | 143.21 | 141.70 | 9,077 |
| 2024-08-06 | 148.50 | 151.50 | 148.20 | 150.05 | 148.47 | 12,567 |
| 2024-08-05 | 147.50 | 151.51 | 144.30 | 148.60 | 147.03 | 22,657 |
| 2024-08-02 | 155.60 | 157.11 | 150.55 | 156.49 | 154.84 | 11,403 |
| 2024-08-01 | 158.10 | 159.90 | 154.99 | 159.50 | 157.82 | 16,843 |
| 2024-07-31 | 150.60 | 152.39 | 149.82 | 151.32 | 149.72 | 9,422 |
| 2024-07-30 | 154.99 | 154.99 | 146.16 | 148.65 | 147.08 | 45,795 |
| 2024-07-29 | 152.70 | 155.24 | 151.11 | 152.84 | 151.23 | 6,970 |
| 2024-07-26 | 155.90 | 155.90 | 151.65 | 151.80 | 150.20 | 15,661 |
| 2024-07-25 | 158.50 | 159.05 | 152.37 | 155.90 | 154.26 | 29,099 |
| 2024-07-24 | 163.49 | 164.82 | 160.01 | 161.11 | 159.41 | 20,542 |
| 2024-07-23 | 161.60 | 164.92 | 160.97 | 163.49 | 161.77 | 8,045 |
| 2024-07-22 | 161.56 | 162.27 | 158.66 | 161.00 | 159.30 | 6,176 |
| 2024-07-19 | 159.69 | 162.24 | 158.00 | 160.47 | 158.78 | 19,518 |
| 2024-07-18 | 168.11 | 168.92 | 154.87 | 158.40 | 156.73 | 68,199 |
| 2024-07-17 | 166.99 | 168.42 | 164.75 | 166.73 | 164.97 | 105,291 |
| 2024-07-16 | 173.50 | 173.50 | 170.17 | 171.02 | 169.22 | 15,865 |
| 2024-07-15 | 174.38 | 175.86 | 172.19 | 173.00 | 171.18 | 20,954 |
| 2024-07-12 | 169.77 | 172.55 | 169.57 | 171.36 | 169.55 | 19,651 |
| 2024-07-11 | 170.28 | 170.28 | 166.75 | 169.57 | 167.78 | 10,394 |
| 2024-07-10 | 168.28 | 170.22 | 167.63 | 169.00 | 167.22 | 6,664 |
| 2024-07-09 | 168.80 | 169.41 | 166.83 | 169.01 | 167.23 | 13,519 |
| 2024-07-08 | 167.04 | 170.34 | 166.80 | 166.80 | 165.04 | 46,084 |
| 2024-07-05 | 166.57 | 167.52 | 164.77 | 167.04 | 165.28 | 12,570 |
| 2024-07-04 | 166.30 | 169.98 | 165.38 | 166.57 | 164.81 | 3,139 |
| 2024-07-03 | 171.43 | 171.44 | 164.98 | 165.95 | 164.20 | 15,795 |
| 2024-07-02 | 170.25 | 173.76 | 166.50 | 172.50 | 170.68 | 13,797 |
| 2024-07-01 | 169.11 | 172.76 | 168.13 | 171.97 | 170.16 | 16,239 |
| 2024-06-28 | 167.90 | 175.00 | 167.79 | 169.02 | 167.24 | 21,995 |
| 2024-06-27 | 165.95 | 167.01 | 165.50 | 165.94 | 164.19 | 10,540 |
| 2024-06-26 | 166.23 | 166.88 | 165.00 | 166.40 | 164.65 | 8,489 |
| 2024-06-25 | 161.32 | 166.23 | 161.10 | 164.48 | 162.75 | 6,788 |
| 2024-06-24 | 164.09 | 164.09 | 159.00 | 160.99 | 159.29 | 9,231 |
| 2024-06-21 | 160.80 | 164.09 | 159.51 | 164.09 | 162.36 | 16,739 |
| 2024-06-20 | 164.52 | 164.52 | 158.26 | 164.09 | 162.36 | 20,122 |
| 2024-06-19 | 165.00 | 167.16 | 162.51 | 166.00 | 164.25 | 7,964 |
| 2024-06-18 | 161.00 | 162.40 | 159.04 | 162.30 | 160.59 | 14,618 |
| 2024-06-17 | 159.00 | 161.38 | 158.57 | 160.00 | 158.31 | 19,583 |
| 2024-06-14 | 158.40 | 158.49 | 156.68 | 156.68 | 155.03 | 17,296 |
| 2024-06-13 | 156.85 | 158.65 | 155.50 | 158.65 | 156.98 | 8,248 |
| 2024-06-12 | 156.00 | 156.75 | 153.20 | 156.47 | 154.82 | 16,449 |
| 2024-06-11 | 158.00 | 158.55 | 152.17 | 154.99 | 153.36 | 13,725 |
| 2024-06-10 | 153.60 | 155.70 | 152.55 | 155.35 | 153.71 | 18,625 |
| 2024-06-07 | 146.71 | 152.00 | 146.70 | 152.00 | 150.40 | 16,095 |
| 2024-06-06 | 147.38 | 148.95 | 146.00 | 146.70 | 145.15 | 3,370 |
| 2024-06-05 | 147.15 | 148.04 | 144.30 | 147.38 | 145.83 | 9,409 |
| 2024-06-04 | 146.49 | 147.57 | 145.21 | 147.57 | 146.01 | 8,386 |
| 2024-06-03 | 144.26 | 146.54 | 143.51 | 145.98 | 144.44 | 16,433 |
| 2024-05-31 | 140.67 | 145.89 | 140.67 | 145.89 | 144.35 | 6,855 |
| 2024-05-29 | 138.58 | 141.40 | 138.58 | 140.51 | 139.03 | 9,620 |
| 2024-05-28 | 139.31 | 139.31 | 135.70 | 138.19 | 136.73 | 58,133 |
| 2024-05-27 | 140.28 | 141.32 | 139.00 | 141.15 | 139.66 | 1,255 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 0.2005 USD |
| 2026-05-13 | 0.2008 USD |
| 2026-02-11 | 0.2012 USD |
| 2025-11-12 | 0.1834 USD |
| 2025-08-13 | 0.1805 USD |
| 2025-05-14 | 0.1873 USD |
| 2025-02-12 | 0.1973 USD |
| 2024-11-12 | 0.1768 USD |
| 2024-08-13 | 0.1653 USD |
| 2024-05-14 | 0.1569 USD |
| 2024-02-09 | 0.1459 USD |
| 2023-11-10 | 0.1260 USD |
| 2023-08-11 | 0.1258 USD |
| 2023-05-11 | 0.1244 USD |
| 2023-02-13 | 0.1335 USD |
| 2022-11-10 | 1.7586 USD |
| 2022-08-11 | 1.6962 USD |
| 2022-05-12 | 1.6902 USD |
| 2022-02-14 | 36.9147 USD |
| 2022-02-11 | 1.6647 USD |
| 2021-11-10 | 1.6200 USD |
| 2021-08-11 | 1.5002 USD |
| 2021-05-12 | 1.4715 USD |
| 2021-02-10 | 1.6064 USD |
| 2020-11-11 | 2.5367 USD |
| 2020-08-12 | 1.3098 USD |
| 2020-05-13 | 1.1990 USD |
| 2020-02-12 | 1.1414 USD |
| 2019-11-12 | 1.4672 USD |
| 2019-08-14 | 19.7792 USD |
| 2019-05-15 | 18.7043 USD |
| 2019-02-13 | 18.6684 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.