Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 160.91 | 163.03 | 159.31 | 159.61 | 158.09 | 11,111 |
| 2024-11-08 | 152.00 | 162.58 | 152.00 | 159.31 | 157.79 | 52,999 |
| 2024-11-07 | 147.00 | 151.90 | 146.28 | 151.90 | 150.45 | 48,860 |
| 2024-11-06 | 157.00 | 158.48 | 145.53 | 147.00 | 145.60 | 31,500 |
| 2024-11-05 | 157.24 | 157.24 | 153.01 | 154.00 | 152.53 | 8,520 |
| 2024-11-04 | 158.10 | 158.10 | 153.80 | 155.68 | 154.19 | 16,538 |
| 2024-11-01 | 160.97 | 161.28 | 158.57 | 159.92 | 158.39 | 27,230 |
| 2024-10-31 | 161.84 | 164.71 | 158.88 | 160.31 | 158.78 | 25,255 |
| 2024-10-30 | 155.92 | 165.54 | 148.48 | 162.08 | 160.53 | 179,926 |
| 2024-10-29 | 172.55 | 174.50 | 170.68 | 174.11 | 172.45 | 27,633 |
| 2024-10-28 | 168.84 | 170.73 | 168.84 | 170.45 | 168.82 | 8,730 |
| 2024-10-25 | 170.07 | 170.79 | 169.47 | 170.74 | 169.11 | 9,597 |
| 2024-10-24 | 171.57 | 174.12 | 167.48 | 167.48 | 165.88 | 15,757 |
| 2024-10-23 | 172.50 | 172.89 | 169.51 | 172.89 | 171.24 | 9,629 |
| 2024-10-22 | 171.90 | 173.40 | 170.85 | 172.50 | 170.85 | 95,933 |
| 2024-10-21 | 174.76 | 175.66 | 171.97 | 173.03 | 171.38 | 65,849 |
| 2024-10-18 | 173.39 | 175.01 | 171.33 | 175.01 | 173.34 | 6,060 |
| 2024-10-17 | 174.23 | 176.32 | 173.25 | 173.39 | 171.74 | 12,758 |
| 2024-10-16 | 172.95 | 173.94 | 170.10 | 173.94 | 172.28 | 12,241 |
| 2024-10-15 | 174.99 | 175.00 | 170.87 | 172.20 | 170.56 | 11,459 |
| 2024-10-14 | 175.11 | 175.95 | 172.62 | 175.00 | 173.33 | 25,489 |
| 2024-10-11 | 169.60 | 174.97 | 169.60 | 174.21 | 172.55 | 94,892 |
| 2024-10-10 | 172.00 | 172.00 | 168.35 | 169.21 | 167.60 | 4,599 |
| 2024-10-09 | 169.61 | 171.64 | 169.61 | 171.64 | 170.00 | 15,861 |
| 2024-10-08 | 168.77 | 169.12 | 167.73 | 168.91 | 167.30 | 12,090 |
| 2024-10-07 | 162.09 | 165.69 | 161.01 | 165.30 | 163.72 | 6,280 |
| 2024-10-04 | 161.00 | 162.11 | 159.75 | 162.11 | 160.56 | 4,645 |
| 2024-10-03 | 162.08 | 162.96 | 160.51 | 160.51 | 158.98 | 2,560 |
| 2024-10-02 | 160.00 | 162.00 | 159.04 | 161.28 | 159.74 | 2,290 |
| 2024-10-01 | 160.79 | 163.75 | 159.21 | 161.61 | 160.07 | 15,742 |
| 2024-09-30 | 158.47 | 160.79 | 155.85 | 160.79 | 159.26 | 12,102 |
| 2024-09-27 | 163.76 | 163.76 | 159.00 | 159.37 | 157.85 | 5,033 |
| 2024-09-26 | 167.95 | 167.95 | 164.24 | 164.24 | 162.67 | 23,075 |
| 2024-09-25 | 168.64 | 170.96 | 168.30 | 168.64 | 167.03 | 2,562 |
| 2024-09-24 | 170.99 | 170.99 | 165.58 | 167.90 | 166.30 | 5,253 |
| 2024-09-23 | 170.81 | 171.52 | 168.14 | 169.80 | 168.18 | 5,312 |
| 2024-09-20 | 166.43 | 171.50 | 166.43 | 170.15 | 168.53 | 7,808 |
| 2024-09-19 | 165.10 | 165.96 | 163.05 | 165.96 | 164.38 | 3,513 |
| 2024-09-18 | 166.40 | 166.49 | 164.02 | 165.00 | 163.43 | 6,707 |
| 2024-09-17 | 170.00 | 170.16 | 164.90 | 166.09 | 164.51 | 15,273 |
| 2024-09-16 | 172.00 | 172.03 | 168.31 | 168.31 | 166.70 | 12,660 |
| 2024-09-13 | 174.44 | 175.86 | 171.26 | 171.29 | 169.66 | 5,192 |
| 2024-09-12 | 174.15 | 176.08 | 173.49 | 174.44 | 172.78 | 5,744 |
| 2024-09-11 | 170.66 | 173.23 | 168.99 | 173.21 | 171.56 | 6,228 |
| 2024-09-10 | 170.00 | 170.99 | 168.30 | 169.68 | 168.06 | 4,212 |
| 2024-09-09 | 168.81 | 171.36 | 167.29 | 168.00 | 166.40 | 7,904 |
| 2024-09-06 | 168.70 | 171.19 | 166.43 | 168.81 | 167.20 | 25,595 |
| 2024-09-05 | 177.03 | 177.11 | 168.59 | 170.46 | 168.83 | 50,253 |
| 2024-09-04 | 178.83 | 179.45 | 176.70 | 178.35 | 176.65 | 7,963 |
| 2024-09-03 | 178.92 | 181.98 | 177.85 | 179.46 | 177.75 | 75,055 |
| 2024-09-02 | 179.20 | 181.51 | 176.01 | 176.56 | 174.88 | 5,803 |
| 2024-08-30 | 177.27 | 179.64 | 176.04 | 179.20 | 177.49 | 14,546 |
| 2024-08-29 | 177.59 | 179.60 | 175.04 | 175.90 | 174.22 | 6,436 |
| 2024-08-28 | 174.14 | 176.56 | 174.14 | 176.30 | 174.62 | 6,885 |
| 2024-08-27 | 173.00 | 177.98 | 172.38 | 174.63 | 172.96 | 10,029 |
| 2024-08-26 | 174.81 | 175.33 | 172.88 | 173.22 | 171.57 | 17,676 |
| 2024-08-23 | 178.45 | 178.74 | 172.71 | 175.00 | 173.33 | 16,642 |
| 2024-08-22 | 175.90 | 180.03 | 175.90 | 178.45 | 176.75 | 28,531 |
| 2024-08-21 | 174.42 | 175.19 | 171.82 | 174.42 | 172.76 | 15,495 |
| 2024-08-20 | 169.01 | 175.10 | 169.01 | 174.08 | 172.42 | 44,617 |
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.