Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 800.00 | 800.00 | 800.00 | 800.00 | 788.72 | 0 |
| 2024-08-19 | 800.00 | 800.00 | 800.00 | 800.00 | 788.72 | 2 |
| 2024-08-16 | 820.00 | 820.00 | 820.00 | 820.00 | 808.43 | 2 |
| 2024-08-15 | 820.00 | 820.00 | 820.00 | 820.00 | 808.43 | 10 |
| 2024-08-14 | 745.00 | 745.00 | 745.00 | 745.00 | 733.38 | 0 |
| 2024-08-13 | 745.00 | 745.00 | 745.00 | 745.00 | 733.38 | 0 |
| 2024-08-12 | 745.00 | 745.00 | 745.00 | 745.00 | 733.38 | 0 |
| 2024-08-09 | 745.00 | 745.00 | 745.00 | 745.00 | 733.38 | 0 |
| 2024-08-08 | 745.00 | 745.00 | 745.00 | 745.00 | 733.38 | 5 |
| 2024-08-07 | 680.00 | 680.00 | 680.00 | 680.00 | 669.39 | 0 |
| 2024-08-06 | 680.00 | 680.00 | 680.00 | 680.00 | 669.39 | 1 |
| 2024-08-05 | 680.00 | 680.00 | 680.00 | 680.00 | 669.39 | 8 |
| 2024-08-02 | 705.00 | 705.00 | 705.00 | 705.00 | 694.00 | 15 |
| 2024-07-31 | 775.00 | 775.00 | 775.00 | 775.00 | 762.91 | 0 |
| 2024-07-30 | 775.00 | 775.00 | 775.00 | 775.00 | 762.91 | 0 |
| 2024-07-29 | 775.00 | 775.00 | 775.00 | 775.00 | 762.91 | 0 |
| 2024-07-26 | 775.00 | 775.00 | 775.00 | 775.00 | 762.91 | 0 |
| 2024-07-25 | 775.00 | 775.00 | 775.00 | 775.00 | 762.91 | 0 |
| 2024-07-24 | 775.00 | 775.00 | 775.00 | 775.00 | 762.91 | 0 |
| 2024-07-23 | 775.00 | 775.00 | 775.00 | 775.00 | 762.91 | 0 |
| 2024-07-22 | 775.00 | 775.00 | 775.00 | 775.00 | 762.91 | 0 |
| 2024-07-19 | 830.00 | 830.00 | 830.00 | 830.00 | 817.05 | 0 |
| 2024-07-18 | 830.00 | 830.00 | 830.00 | 830.00 | 817.05 | 0 |
| 2024-07-17 | 830.00 | 830.00 | 830.00 | 830.00 | 817.05 | 0 |
| 2024-07-16 | 830.00 | 830.00 | 830.00 | 830.00 | 817.05 | 0 |
| 2024-07-15 | 830.00 | 830.00 | 830.00 | 830.00 | 817.05 | 0 |
| 2024-07-12 | 830.00 | 830.00 | 830.00 | 830.00 | 817.05 | 0 |
| 2024-07-11 | 830.00 | 830.00 | 830.00 | 830.00 | 817.05 | 0 |
| 2024-07-10 | 830.00 | 830.00 | 830.00 | 830.00 | 817.05 | 0 |
| 2024-07-09 | 830.00 | 830.00 | 830.00 | 830.00 | 817.05 | 0 |
| 2024-07-08 | 830.00 | 830.00 | 830.00 | 830.00 | 817.05 | 0 |
| 2024-07-05 | 830.00 | 830.00 | 830.00 | 830.00 | 817.05 | 0 |
| 2024-07-04 | 830.00 | 830.00 | 830.00 | 830.00 | 817.05 | 0 |
| 2024-07-03 | 830.00 | 830.00 | 830.00 | 830.00 | 817.05 | 3 |
| 2024-07-02 | 830.00 | 830.00 | 830.00 | 830.00 | 817.05 | 0 |
| 2024-07-01 | 830.00 | 830.00 | 830.00 | 830.00 | 817.05 | 6 |
| 2024-06-28 | 820.00 | 820.00 | 820.00 | 820.00 | 807.20 | 0 |
| 2024-06-27 | 820.00 | 820.00 | 820.00 | 820.00 | 807.20 | 12 |
| 2024-06-26 | 820.00 | 820.00 | 820.00 | 820.00 | 807.20 | 10 |
| 2024-06-25 | 805.00 | 805.00 | 805.00 | 805.00 | 792.44 | 70 |
| 2024-06-24 | 790.00 | 790.00 | 790.00 | 790.00 | 777.67 | 0 |
| 2024-06-21 | 790.00 | 790.00 | 790.00 | 790.00 | 777.67 | 0 |
| 2024-06-20 | 790.00 | 790.00 | 790.00 | 790.00 | 777.67 | 0 |
| 2024-06-19 | 790.00 | 790.00 | 790.00 | 790.00 | 777.67 | 0 |
| 2024-06-18 | 790.00 | 790.00 | 790.00 | 790.00 | 777.67 | 0 |
| 2024-06-17 | 800.00 | 800.00 | 790.00 | 790.00 | 777.67 | 22 |
| 2024-06-14 | 795.00 | 795.00 | 795.00 | 795.00 | 782.59 | 0 |
| 2024-06-13 | 795.00 | 795.00 | 795.00 | 795.00 | 782.59 | 65 |
| 2024-06-12 | 800.00 | 800.00 | 800.00 | 800.00 | 787.52 | 0 |
| 2024-06-11 | 800.00 | 800.00 | 800.00 | 800.00 | 787.52 | 50 |
| 2024-06-10 | 770.00 | 770.00 | 770.00 | 770.00 | 757.99 | 20 |
| 2024-06-07 | 750.00 | 750.00 | 750.00 | 750.00 | 738.30 | 35 |
| 2024-06-06 | 745.00 | 750.00 | 745.00 | 750.00 | 738.30 | 25 |
| 2024-06-05 | 740.00 | 740.00 | 740.00 | 740.00 | 728.45 | 0 |
| 2024-06-04 | 750.00 | 750.00 | 740.00 | 740.00 | 728.45 | 20 |
| 2024-06-03 | 745.00 | 745.00 | 745.00 | 745.00 | 733.38 | 27 |
| 2024-05-31 | 725.00 | 725.00 | 725.00 | 725.00 | 713.69 | 0 |
| 2024-05-30 | 725.00 | 725.00 | 725.00 | 725.00 | 713.69 | 0 |
| 2024-05-29 | 725.00 | 725.00 | 725.00 | 725.00 | 713.69 | 0 |
| 2024-05-28 | 725.00 | 725.00 | 725.00 | 725.00 | 713.69 | 25 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 1.4038 USD |
| 2026-05-13 | 1.3538 USD |
| 2026-02-13 | 1.3324 USD |
| 2025-11-14 | 1.1901 USD |
| 2025-08-15 | 1.2079 USD |
| 2025-05-16 | 1.2588 USD |
| 2025-02-14 | 1.3468 USD |
| 2024-11-15 | 1.1543 USD |
| 2024-08-15 | 1.1324 USD |
| 2024-05-15 | 1.1763 USD |
| 2024-02-14 | 1.1523 USD |
| 2023-11-14 | 1.0081 USD |
| 2023-08-14 | 0.9937 USD |
| 2023-05-12 | 1.0136 USD |
| 2023-02-14 | 1.0421 USD |
| 2022-11-14 | 0.9268 USD |
| 2022-08-12 | 0.9254 USD |
| 2022-05-13 | 0.9820 USD |
| 2022-02-14 | 0.9075 USD |
| 2021-11-12 | 0.7834 USD |
| 2021-08-12 | 0.7850 USD |
| 2021-05-13 | 0.7705 USD |
| 2021-02-11 | 0.7568 USD |
| 2020-11-12 | 0.6763 USD |
| 2020-08-13 | 0.6733 USD |
| 2020-05-14 | 0.7190 USD |
| 2020-02-13 | 0.7240 USD |
| 2019-11-14 | 0.6375 USD |
| 2019-08-14 | 0.6272 USD |
| 2019-05-16 | 0.6512 USD |
| 2019-02-14 | 0.6496 USD |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.