Eli Lilly CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	29.080	29.540	28.840	29.520	29.024	125,447
2024-02-29	28.500	28.530	28.080	28.470	27.991	229,460
2024-02-28	28.750	28.770	28.380	28.580	28.099	75,556
2024-02-27	28.210	29.090	28.210	28.840	28.355	106,802
2024-02-26	29.120	29.400	29.020	29.100	28.611	62,991
2024-02-23	29.260	29.260	28.740	29.040	28.552	53,293
2024-02-22	28.830	29.220	28.540	29.030	28.542	72,275
2024-02-21	27.860	28.230	27.770	28.090	27.618	94,246
2024-02-20	29.820	29.820	28.410	28.510	28.031	114,066
2024-02-16	29.070	29.910	28.840	29.540	29.043	109,783
2024-02-15	28.550	28.720	28.350	28.600	28.119	68,398
2024-02-14	28.170	28.770	28.170	28.580	28.099	56,608
2024-02-13	27.410	28.040	27.410	28.040	27.521	39,835
2024-02-12	27.830	27.970	27.420	27.830	27.315	62,304
2024-02-09	27.820	28.130	27.700	27.960	27.442	61,144
2024-02-08	27.640	27.920	27.450	27.760	27.246	82,509
2024-02-07	26.820	27.900	26.690	27.390	26.883	138,112
2024-02-06	27.780	27.950	26.120	26.590	26.098	208,200
2024-02-05	26.190	26.820	25.810	26.700	26.206	199,355
2024-02-02	25.020	25.310	24.880	25.200	24.733	179,378
2024-02-01	24.490	24.930	24.280	24.930	24.468	173,169
2024-01-31	24.500	24.990	24.060	24.370	23.919	48,825
2024-01-30	24.300	24.360	24.200	24.330	23.879	17,917
2024-01-29	24.240	24.340	24.160	24.330	23.879	55,994
2024-01-26	23.830	24.100	23.810	24.100	23.654	56,247
2024-01-25	23.830	23.830	23.580	23.660	23.222	11,295
2024-01-24	24.130	24.150	23.920	23.920	23.477	34,698
2024-01-23	23.780	23.780	23.250	23.750	23.310	43,860
2024-01-22	23.790	23.850	23.580	23.810	23.369	39,660
2024-01-19	23.560	23.730	23.440	23.700	23.261	107,480
2024-01-18	23.500	23.500	23.070	23.490	23.055	34,538
2024-01-17	24.150	24.150	23.670	23.720	23.281	12,757
2024-01-16	24.380	24.410	23.910	23.940	23.497	35,260
2024-01-15	24.620	24.620	24.490	24.530	24.076	9,238
2024-01-12	24.040	24.300	23.950	24.280	23.830	16,039
2024-01-11	23.990	24.070	23.720	24.000	23.556	232,688
2024-01-10	23.740	23.940	23.650	23.780	23.340	45,527
2024-01-09	23.800	23.930	23.550	23.590	23.153	20,169
2024-01-08	23.530	23.590	23.040	23.590	23.153	13,564
2024-01-05	23.090	23.360	23.050	23.350	22.918	36,804
2024-01-04	23.720	24.000	23.130	23.210	22.780	61,487
2024-01-03	22.660	23.350	22.660	23.330	22.898	50,592
2024-01-02	22.010	22.370	21.850	22.370	21.956	34,801
2023-12-29	22.100	22.110	21.900	22.040	21.632	14,125
2023-12-28	21.980	22.140	21.900	21.960	21.553	10,280
2023-12-27	21.700	22.000	21.700	21.970	21.563	10,579
2023-12-22	21.510	21.560	21.430	21.510	21.112	16,822
2023-12-21	21.680	21.680	21.420	21.650	21.249	11,670
2023-12-20	21.670	21.860	21.540	21.540	21.141	12,528
2023-12-19	22.010	22.060	21.810	21.910	21.504	41,097
2023-12-18	21.750	22.000	21.720	21.910	21.504	16,738
2023-12-15	21.500	21.610	21.170	21.570	21.171	40,017
2023-12-14	22.500	22.500	21.470	21.680	21.279	13,628
2023-12-13	22.010	22.590	22.010	22.570	22.152	11,409
2023-12-12	22.000	22.080	21.830	22.070	21.661	9,239
2023-12-11	22.660	22.660	21.500	22.080	21.671	24,776
2023-12-08	22.280	22.580	22.200	22.540	22.123	12,033
2023-12-07	22.100	22.230	21.840	22.230	21.818	5,288
2023-12-06	22.390	22.410	22.140	22.250	21.838	21,690
2023-12-05	21.970	22.330	21.940	22.220	21.809	19,656

← NewerPage 12 of 13 · 774 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.0609 CAD
2026-05-15	0.0628 CAD
2026-02-13	0.0621 CAD
2025-11-14	0.0537 CAD
2025-08-15	0.0547 CAD
2025-05-16	0.0550 CAD
2025-02-14	0.0559 CAD
2024-11-15	0.0486 CAD
2024-08-15	0.0480 CAD
2024-05-15	0.0486 CAD
2024-02-14	0.0485 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.