Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 138.74 | 140.56 | 138.74 | 140.28 | 138.80 | 17,076 |
| 2024-05-23 | 137.90 | 141.35 | 137.62 | 139.30 | 137.83 | 4,911 |
| 2024-05-22 | 138.31 | 138.39 | 136.97 | 137.76 | 136.31 | 3,081 |
| 2024-05-21 | 134.29 | 138.33 | 133.52 | 136.51 | 135.07 | 28,828 |
| 2024-05-20 | 133.95 | 133.95 | 131.25 | 132.05 | 130.66 | 32,796 |
| 2024-05-17 | 132.41 | 132.41 | 129.97 | 131.01 | 129.63 | 6,934 |
| 2024-05-16 | 133.90 | 134.42 | 132.10 | 132.41 | 131.01 | 42,588 |
| 2024-05-15 | 130.68 | 134.29 | 130.68 | 133.90 | 132.49 | 12,398 |
| 2024-05-14 | 129.74 | 130.83 | 128.64 | 130.83 | 129.45 | 1,357 |
| 2024-05-13 | 130.00 | 131.61 | 128.71 | 129.74 | 128.22 | 3,260 |
| 2024-05-10 | 132.99 | 132.99 | 129.39 | 130.52 | 128.99 | 9,296 |
| 2024-05-09 | 132.35 | 135.00 | 132.10 | 132.72 | 131.16 | 1,519 |
| 2024-05-08 | 131.83 | 132.93 | 131.06 | 132.35 | 130.80 | 3,888 |
| 2024-05-07 | 129.79 | 131.69 | 128.97 | 131.56 | 130.02 | 3,867 |
| 2024-05-06 | 127.00 | 129.79 | 125.02 | 129.79 | 128.27 | 11,030 |
| 2024-05-03 | 127.27 | 127.27 | 123.52 | 126.07 | 124.59 | 78,117 |
| 2024-05-02 | 134.49 | 134.49 | 128.79 | 129.09 | 127.57 | 11,136 |
| 2024-04-30 | 132.06 | 137.15 | 132.06 | 135.49 | 133.90 | 17,472 |
| 2024-04-29 | 125.40 | 126.49 | 124.66 | 125.78 | 124.30 | 8,067 |
| 2024-04-26 | 125.04 | 125.74 | 123.00 | 125.40 | 123.93 | 2,017 |
| 2024-04-25 | 125.00 | 125.32 | 123.80 | 123.80 | 122.35 | 1,935 |
| 2024-04-24 | 128.31 | 128.97 | 125.32 | 125.70 | 124.22 | 3,062 |
| 2024-04-23 | 126.15 | 127.92 | 126.15 | 127.28 | 125.79 | 2,891 |
| 2024-04-22 | 127.14 | 128.18 | 125.72 | 126.14 | 124.66 | 2,072 |
| 2024-04-19 | 130.52 | 130.52 | 125.31 | 125.90 | 124.42 | 3,356 |
| 2024-04-18 | 131.17 | 131.95 | 130.01 | 130.47 | 128.94 | 1,055 |
| 2024-04-17 | 133.52 | 134.81 | 130.52 | 130.52 | 128.99 | 5,376 |
| 2024-04-16 | 131.95 | 132.06 | 130.43 | 131.30 | 129.76 | 3,641 |
| 2024-04-15 | 129.60 | 132.59 | 129.36 | 130.51 | 128.98 | 5,643 |
| 2024-04-12 | 129.74 | 130.86 | 128.18 | 128.18 | 126.68 | 759 |
| 2024-04-11 | 129.61 | 129.61 | 127.30 | 129.00 | 127.49 | 1,130 |
| 2024-04-10 | 126.95 | 129.35 | 125.71 | 128.75 | 127.24 | 3,403 |
| 2024-04-09 | 130.65 | 130.65 | 125.30 | 126.89 | 125.40 | 28,877 |
| 2024-04-08 | 132.80 | 133.12 | 129.59 | 130.65 | 129.12 | 4,906 |
| 2024-04-05 | 129.09 | 132.80 | 128.18 | 132.80 | 131.24 | 20,446 |
| 2024-04-04 | 130.95 | 131.43 | 129.08 | 130.13 | 128.60 | 4,930 |
| 2024-04-03 | 129.87 | 133.51 | 128.97 | 130.51 | 128.98 | 6,207 |
| 2024-04-02 | 127.45 | 129.06 | 127.02 | 128.57 | 127.06 | 2,190 |
| 2024-04-01 | 130.78 | 130.78 | 127.01 | 128.10 | 126.60 | 10,085 |
| 2024-03-28 | 129.11 | 131.82 | 129.09 | 130.78 | 129.24 | 24,406 |
| 2024-03-27 | 129.50 | 130.57 | 128.05 | 129.11 | 127.59 | 41,194 |
| 2024-03-26 | 128.71 | 129.48 | 128.06 | 128.83 | 127.32 | 2,351 |
| 2024-03-25 | 128.95 | 129.35 | 127.87 | 128.45 | 126.94 | 3,987 |
| 2024-03-22 | 128.18 | 129.21 | 127.40 | 128.95 | 127.44 | 1,114 |
| 2024-03-21 | 127.80 | 129.56 | 125.84 | 128.18 | 126.68 | 2,096 |
| 2024-03-20 | 129.40 | 129.48 | 126.77 | 127.80 | 126.30 | 1,679 |
| 2024-03-19 | 128.81 | 129.40 | 127.39 | 129.40 | 127.88 | 12,253 |
| 2024-03-18 | 125.76 | 128.80 | 125.76 | 128.80 | 127.29 | 70,952 |
| 2024-03-15 | 126.75 | 126.75 | 124.80 | 125.45 | 123.98 | 11,880 |
| 2024-03-14 | 125.45 | 126.62 | 124.41 | 126.50 | 125.01 | 55,206 |
| 2024-03-13 | 125.99 | 126.49 | 124.27 | 124.82 | 123.35 | 24,883 |
| 2024-03-12 | 123.00 | 126.00 | 122.80 | 126.00 | 124.52 | 14,288 |
| 2024-03-11 | 126.60 | 126.60 | 120.70 | 121.68 | 120.25 | 11,705 |
| 2024-03-08 | 128.58 | 129.35 | 125.45 | 126.62 | 125.13 | 9,753 |
| 2024-03-07 | 128.83 | 130.63 | 125.71 | 128.57 | 127.06 | 6,449 |
| 2024-03-06 | 129.87 | 129.99 | 127.79 | 128.57 | 127.06 | 570 |
| 2024-03-05 | 130.42 | 130.52 | 127.27 | 127.92 | 126.42 | 11,667 |
| 2024-03-04 | 130.90 | 132.08 | 130.13 | 130.50 | 128.97 | 65,089 |
| 2024-03-01 | 126.85 | 129.57 | 126.24 | 128.51 | 127.00 | 40,617 |
| 2024-02-29 | 125.24 | 127.14 | 123.45 | 125.07 | 123.60 | 17,538 |
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.