Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 126.18 | 126.36 | 124.28 | 124.98 | 123.51 | 11,249 |
| 2024-02-27 | 125.30 | 127.23 | 123.74 | 126.18 | 124.70 | 17,468 |
| 2024-02-26 | 128.45 | 129.35 | 127.40 | 129.00 | 127.49 | 6,268 |
| 2024-02-23 | 127.89 | 129.05 | 127.01 | 129.00 | 127.49 | 18,106 |
| 2024-02-22 | 125.16 | 127.65 | 124.56 | 127.56 | 126.06 | 12,476 |
| 2024-02-21 | 123.45 | 123.45 | 120.72 | 121.31 | 119.89 | 14,107 |
| 2024-02-20 | 130.86 | 130.86 | 123.76 | 129.38 | 127.86 | 16,979 |
| 2024-02-19 | 132.45 | 132.45 | 128.29 | 128.29 | 126.78 | 6,109 |
| 2024-02-16 | 127.94 | 132.59 | 127.29 | 132.59 | 131.03 | 11,037 |
| 2024-02-15 | 125.67 | 127.66 | 124.73 | 125.43 | 123.96 | 4,309 |
| 2024-02-14 | 125.89 | 125.89 | 124.33 | 125.60 | 124.13 | 7,914 |
| 2024-02-09 | 123.45 | 123.45 | 121.44 | 122.69 | 121.25 | 16,805 |
| 2024-02-08 | 120.72 | 123.45 | 120.60 | 122.60 | 121.02 | 33,383 |
| 2024-02-07 | 116.76 | 122.63 | 116.76 | 120.40 | 118.84 | 7,706 |
| 2024-02-06 | 120.00 | 124.08 | 114.37 | 115.68 | 114.19 | 9,146 |
| 2024-02-05 | 110.78 | 118.69 | 110.78 | 117.37 | 115.85 | 19,969 |
| 2024-02-02 | 110.39 | 111.32 | 108.79 | 110.78 | 109.35 | 2,149 |
| 2024-02-01 | 106.70 | 110.39 | 105.60 | 110.39 | 108.96 | 23,375 |
| 2024-01-31 | 107.47 | 109.23 | 104.83 | 106.62 | 105.24 | 3,497 |
| 2024-01-30 | 107.36 | 107.36 | 106.06 | 106.59 | 105.21 | 6,495 |
| 2024-01-29 | 106.00 | 106.60 | 105.00 | 106.47 | 105.09 | 4,917 |
| 2024-01-26 | 102.60 | 104.69 | 102.50 | 104.30 | 102.95 | 2,193 |
| 2024-01-25 | 104.30 | 104.30 | 102.41 | 102.73 | 101.40 | 3,779 |
| 2024-01-24 | 104.20 | 105.01 | 103.77 | 104.60 | 103.25 | 7,305 |
| 2024-01-23 | 104.50 | 104.50 | 102.29 | 104.06 | 102.72 | 3,624 |
| 2024-01-22 | 104.20 | 105.27 | 103.40 | 104.90 | 103.55 | 2,214 |
| 2024-01-19 | 101.81 | 103.37 | 101.59 | 103.00 | 101.67 | 1,451 |
| 2024-01-18 | 103.20 | 103.20 | 101.10 | 102.30 | 100.98 | 10,926 |
| 2024-01-17 | 104.25 | 105.30 | 103.00 | 103.20 | 101.87 | 5,567 |
| 2024-01-16 | 105.19 | 106.50 | 104.21 | 104.21 | 102.86 | 1,615 |
| 2024-01-15 | 103.81 | 109.88 | 103.81 | 106.80 | 105.42 | 10,426 |
| 2024-01-12 | 103.57 | 104.58 | 102.10 | 103.81 | 102.47 | 2,663 |
| 2024-01-11 | 103.50 | 103.81 | 102.31 | 103.56 | 102.22 | 2,841 |
| 2024-01-10 | 102.40 | 103.80 | 102.39 | 102.81 | 101.48 | 3,484 |
| 2024-01-09 | 103.33 | 103.33 | 101.90 | 102.35 | 101.03 | 3,106 |
| 2024-01-08 | 100.32 | 103.90 | 98.020 | 101.30 | 99.992 | 1,856 |
| 2024-01-05 | 100.61 | 100.61 | 99.120 | 100.32 | 99.024 | 6,648 |
| 2024-01-04 | 102.50 | 104.20 | 100.61 | 100.61 | 99.311 | 9,584 |
| 2024-01-03 | 96.680 | 101.26 | 96.680 | 101.00 | 99.696 | 15,589 |
| 2024-01-02 | 94.300 | 96.840 | 94.160 | 96.660 | 95.412 | 6,138 |
| 2023-12-28 | 93.960 | 94.540 | 93.420 | 93.420 | 92.213 | 21,077 |
| 2023-12-27 | 91.900 | 93.870 | 91.900 | 93.600 | 92.391 | 4,947 |
| 2023-12-26 | 92.400 | 92.400 | 91.080 | 91.720 | 90.535 | 1,495 |
| 2023-12-22 | 93.570 | 93.570 | 91.900 | 92.160 | 90.970 | 5,396 |
| 2023-12-21 | 93.430 | 93.430 | 92.500 | 92.720 | 91.522 | 4,546 |
| 2023-12-20 | 94.230 | 94.300 | 93.240 | 93.700 | 92.490 | 796 |
| 2023-12-19 | 94.010 | 94.970 | 93.780 | 93.880 | 92.667 | 376 |
| 2023-12-18 | 94.190 | 95.760 | 93.870 | 94.680 | 93.457 | 1,928 |
| 2023-12-15 | 94.500 | 94.500 | 92.700 | 94.190 | 92.973 | 1,342 |
| 2023-12-14 | 99.320 | 99.320 | 93.110 | 93.540 | 92.332 | 11,280 |
| 2023-12-13 | 96.900 | 99.300 | 96.590 | 98.200 | 96.932 | 18,483 |
| 2023-12-12 | 96.170 | 96.610 | 95.800 | 96.000 | 94.760 | 10,033 |
| 2023-12-11 | 98.210 | 99.500 | 93.710 | 96.170 | 94.928 | 9,205 |
| 2023-12-08 | 96.100 | 98.200 | 95.900 | 98.200 | 96.932 | 3,102 |
| 2023-12-07 | 95.600 | 96.500 | 94.780 | 96.110 | 94.869 | 2,037 |
| 2023-12-06 | 97.100 | 97.100 | 95.640 | 96.710 | 95.461 | 142 |
| 2023-12-05 | 96.600 | 97.210 | 95.500 | 96.600 | 95.352 | 4,122 |
| 2023-12-04 | 95.700 | 96.510 | 94.210 | 96.510 | 95.264 | 34,986 |
| 2023-12-01 | 97.400 | 98.760 | 94.380 | 94.380 | 93.161 | 5,031 |
| 2023-11-30 | 97.900 | 97.990 | 96.460 | 96.660 | 95.412 | 798 |
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.