Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 816.48 | 816.48 | 815.85 | 815.85 | 53.228 | 60 |
| 2022-09-15 | 813.36 | 816.48 | 813.06 | 816.48 | 53.269 | 225 |
| 2022-09-14 | 801.82 | 801.82 | 798.69 | 798.69 | 52.108 | 465 |
| 2022-09-13 | 800.58 | 800.58 | 794.68 | 794.68 | 51.847 | 1,875 |
| 2022-09-12 | 808.42 | 812.61 | 803.44 | 806.76 | 52.635 | 1,710 |
| 2022-09-09 | 823.35 | 823.35 | 818.15 | 818.40 | 53.394 | 150 |
| 2022-09-08 | 809.50 | 821.71 | 762.71 | 816.63 | 53.279 | 70,590 |
| 2022-09-06 | 815.97 | 815.97 | 805.42 | 805.42 | 52.547 | 1,005 |
| 2022-09-05 | 766.57 | 766.57 | 766.57 | 766.57 | 50.013 | 0 |
| 2022-09-02 | 782.20 | 784.67 | 766.57 | 766.57 | 50.013 | 442,485 |
| 2022-09-01 | 787.20 | 808.51 | 787.20 | 804.71 | 52.501 | 2,550 |
| 2022-08-31 | 797.11 | 797.11 | 782.49 | 782.49 | 51.051 | 8,985 |
| 2022-08-30 | 782.38 | 784.68 | 780.78 | 782.51 | 51.052 | 660 |
| 2022-08-29 | 783.02 | 783.02 | 783.02 | 783.02 | 51.086 | 45 |
| 2022-08-26 | 804.27 | 804.27 | 801.78 | 801.78 | 52.310 | 68,280 |
| 2022-08-25 | 807.21 | 822.15 | 807.21 | 822.15 | 53.639 | 2,220 |
| 2022-08-24 | 809.00 | 818.35 | 808.00 | 816.80 | 53.290 | 570 |
| 2022-08-23 | 834.15 | 834.15 | 803.44 | 803.44 | 52.418 | 2,130 |
| 2022-08-22 | 831.81 | 838.30 | 826.69 | 830.00 | 54.151 | 1,215 |
| 2022-08-19 | 835.00 | 846.24 | 831.48 | 831.48 | 54.247 | 1,005 |
| 2022-08-18 | 820.82 | 822.46 | 816.72 | 817.54 | 53.338 | 25,335 |
| 2022-08-17 | 820.45 | 822.40 | 817.99 | 817.99 | 53.367 | 180 |
| 2022-08-16 | 805.56 | 805.56 | 796.80 | 796.80 | 51.985 | 4,125 |
| 2022-08-15 | 799.50 | 799.50 | 799.50 | 799.50 | 52.161 | 60 |
| 2022-08-12 | 780.00 | 783.09 | 780.00 | 783.09 | 51.090 | 90 |
| 2022-08-11 | 772.20 | 772.20 | 772.20 | 772.20 | 50.380 | 255 |
| 2022-08-10 | 775.95 | 775.95 | 767.17 | 771.73 | 50.239 | 1,500 |
| 2022-08-09 | 780.84 | 780.84 | 776.94 | 776.94 | 50.578 | 105 |
| 2022-08-08 | 771.75 | 774.54 | 771.75 | 771.81 | 50.244 | 1,605 |
| 2022-08-05 | 786.91 | 787.20 | 775.20 | 775.20 | 50.464 | 750 |
| 2022-08-04 | 800.00 | 805.93 | 787.50 | 795.50 | 51.786 | 20,520 |
| 2022-08-03 | 841.15 | 850.00 | 818.59 | 834.75 | 54.341 | 10,695 |
| 2022-08-02 | 847.56 | 859.00 | 840.00 | 840.84 | 54.737 | 8,325 |
| 2022-08-01 | 853.00 | 855.10 | 838.42 | 838.42 | 54.580 | 1,095 |
| 2022-07-29 | 859.63 | 860.86 | 849.76 | 853.00 | 55.529 | 4,590 |
| 2022-07-28 | 852.26 | 867.00 | 836.46 | 858.03 | 55.857 | 10,665 |
| 2022-07-27 | 883.90 | 883.90 | 860.76 | 865.00 | 56.310 | 4,185 |
| 2022-07-26 | 880.21 | 890.95 | 877.74 | 883.90 | 57.541 | 11,430 |
| 2022-07-25 | 894.30 | 896.40 | 887.40 | 891.00 | 58.003 | 2,355 |
| 2022-07-22 | 895.58 | 901.44 | 889.60 | 890.00 | 57.938 | 2,520 |
| 2022-07-21 | 890.00 | 900.00 | 890.00 | 895.58 | 58.301 | 7,065 |
| 2022-07-20 | 881.30 | 881.30 | 874.00 | 877.36 | 57.115 | 25,440 |
| 2022-07-19 | 869.00 | 882.18 | 869.00 | 881.31 | 57.372 | 390 |
| 2022-07-18 | 880.74 | 880.74 | 868.71 | 871.59 | 56.739 | 3,420 |
| 2022-07-15 | 894.24 | 895.34 | 887.33 | 891.78 | 58.054 | 13,425 |
| 2022-07-14 | 869.56 | 892.62 | 869.56 | 886.40 | 57.703 | 14,340 |
| 2022-07-13 | 877.00 | 877.00 | 862.40 | 868.56 | 56.542 | 6,195 |
| 2022-07-12 | 887.37 | 887.37 | 878.43 | 878.43 | 57.185 | 1,995 |
| 2022-07-11 | 883.92 | 890.00 | 883.92 | 888.27 | 57.825 | 855 |
| 2022-07-08 | 877.15 | 881.76 | 868.27 | 868.27 | 56.523 | 1,200 |
| 2022-07-07 | 883.26 | 883.26 | 875.88 | 878.40 | 57.183 | 4,560 |
| 2022-07-06 | 893.20 | 897.80 | 893.20 | 895.00 | 58.263 | 1,500 |
| 2022-07-05 | 870.84 | 876.96 | 862.48 | 876.96 | 57.089 | 735 |
| 2022-07-04 | 868.70 | 868.70 | 868.70 | 868.70 | 56.551 | 0 |
| 2022-07-01 | 860.25 | 868.70 | 848.99 | 868.70 | 56.551 | 6,705 |
| 2022-06-30 | 849.99 | 851.76 | 840.52 | 843.36 | 54.902 | 10,665 |
| 2022-06-29 | 848.00 | 848.00 | 835.18 | 835.18 | 54.369 | 3,105 |
| 2022-06-28 | 848.83 | 848.83 | 833.80 | 835.64 | 54.399 | 2,805 |
| 2022-06-27 | 857.50 | 861.90 | 853.10 | 853.10 | 55.536 | 4,380 |
| 2022-06-24 | 853.52 | 853.52 | 847.88 | 851.40 | 55.425 | 3,510 |
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.