Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 730.00 | 730.00 | 730.00 | 730.00 | 718.61 | 0 |
| 2024-05-24 | 730.00 | 730.00 | 730.00 | 730.00 | 718.61 | 0 |
| 2024-05-23 | 730.00 | 730.00 | 730.00 | 730.00 | 718.61 | 0 |
| 2024-05-22 | 730.00 | 730.00 | 730.00 | 730.00 | 718.61 | 15 |
| 2024-05-21 | 685.00 | 685.00 | 685.00 | 685.00 | 674.31 | 0 |
| 2024-05-17 | 685.00 | 685.00 | 685.00 | 685.00 | 674.31 | 0 |
| 2024-05-16 | 685.00 | 685.00 | 685.00 | 685.00 | 674.31 | 8 |
| 2024-05-15 | 675.00 | 675.00 | 675.00 | 675.00 | 664.47 | 0 |
| 2024-05-14 | 675.00 | 675.00 | 675.00 | 675.00 | 663.31 | 0 |
| 2024-05-13 | 675.00 | 675.00 | 675.00 | 675.00 | 663.31 | 0 |
| 2024-05-10 | 675.00 | 675.00 | 675.00 | 675.00 | 663.31 | 0 |
| 2024-05-08 | 675.00 | 675.00 | 675.00 | 675.00 | 663.31 | 0 |
| 2024-05-07 | 675.00 | 675.00 | 675.00 | 675.00 | 663.31 | 0 |
| 2024-05-06 | 675.00 | 675.00 | 675.00 | 675.00 | 663.31 | 5 |
| 2024-05-03 | 690.00 | 690.00 | 690.00 | 690.00 | 678.05 | 0 |
| 2024-05-02 | 690.00 | 690.00 | 690.00 | 690.00 | 678.05 | 0 |
| 2024-04-30 | 690.00 | 690.00 | 690.00 | 690.00 | 678.05 | 0 |
| 2024-04-29 | 690.00 | 690.00 | 690.00 | 690.00 | 678.05 | 0 |
| 2024-04-26 | 690.00 | 690.00 | 690.00 | 690.00 | 678.05 | 0 |
| 2024-04-25 | 690.00 | 690.00 | 690.00 | 690.00 | 678.05 | 0 |
| 2024-04-24 | 690.00 | 690.00 | 690.00 | 690.00 | 678.05 | 0 |
| 2024-04-23 | 690.00 | 690.00 | 690.00 | 690.00 | 678.05 | 0 |
| 2024-04-22 | 690.00 | 690.00 | 690.00 | 690.00 | 678.05 | 0 |
| 2024-04-19 | 690.00 | 690.00 | 690.00 | 690.00 | 678.05 | 0 |
| 2024-04-18 | 690.00 | 690.00 | 690.00 | 690.00 | 678.05 | 0 |
| 2024-04-17 | 690.00 | 690.00 | 690.00 | 690.00 | 678.05 | 15 |
| 2024-04-16 | 690.00 | 690.00 | 690.00 | 690.00 | 678.05 | 0 |
| 2024-04-15 | 690.00 | 690.00 | 690.00 | 690.00 | 678.05 | 20 |
| 2024-04-12 | 705.00 | 705.00 | 705.00 | 705.00 | 692.79 | 0 |
| 2024-04-11 | 705.00 | 705.00 | 705.00 | 705.00 | 692.79 | 0 |
| 2024-04-10 | 705.00 | 705.00 | 705.00 | 705.00 | 692.79 | 0 |
| 2024-04-09 | 705.00 | 705.00 | 705.00 | 705.00 | 692.79 | 13 |
| 2024-04-08 | 695.00 | 695.00 | 695.00 | 695.00 | 682.96 | 0 |
| 2024-04-05 | 695.00 | 695.00 | 695.00 | 695.00 | 682.96 | 0 |
| 2024-04-04 | 695.00 | 695.00 | 695.00 | 695.00 | 682.96 | 0 |
| 2024-04-03 | 695.00 | 695.00 | 695.00 | 695.00 | 682.96 | 0 |
| 2024-04-02 | 695.00 | 695.00 | 695.00 | 695.00 | 682.96 | 2 |
| 2024-03-28 | 690.00 | 690.00 | 690.00 | 690.00 | 678.05 | 0 |
| 2024-03-27 | 690.00 | 690.00 | 690.00 | 690.00 | 678.05 | 0 |
| 2024-03-26 | 690.00 | 690.00 | 690.00 | 690.00 | 678.05 | 100 |
| 2024-03-25 | 700.00 | 700.00 | 700.00 | 700.00 | 687.88 | 0 |
| 2024-03-22 | 700.00 | 700.00 | 700.00 | 700.00 | 687.88 | 8 |
| 2024-03-21 | 675.00 | 675.00 | 675.00 | 675.00 | 663.31 | 0 |
| 2024-03-20 | 675.00 | 675.00 | 675.00 | 675.00 | 663.31 | 0 |
| 2024-03-19 | 675.00 | 675.00 | 675.00 | 675.00 | 663.31 | 0 |
| 2024-03-18 | 675.00 | 675.00 | 675.00 | 675.00 | 663.31 | 4 |
| 2024-03-15 | 680.00 | 680.00 | 680.00 | 680.00 | 668.22 | 15 |
| 2024-03-14 | 680.00 | 690.00 | 680.00 | 690.00 | 678.05 | 60 |
| 2024-03-13 | 740.00 | 740.00 | 740.00 | 740.00 | 727.18 | 0 |
| 2024-03-12 | 650.00 | 650.00 | 650.00 | 650.00 | 638.74 | 4 |
| 2024-03-11 | 660.00 | 660.00 | 660.00 | 660.00 | 648.57 | 10 |
| 2024-03-08 | 695.00 | 695.00 | 685.00 | 685.00 | 673.14 | 10 |
| 2024-03-07 | 700.00 | 700.00 | 700.00 | 700.00 | 687.88 | 0 |
| 2024-03-06 | 700.00 | 700.00 | 700.00 | 700.00 | 687.88 | 31,449 |
| 2024-03-05 | 700.00 | 700.00 | 700.00 | 700.00 | 687.88 | 3,667 |
| 2024-03-04 | 660.00 | 660.00 | 660.00 | 660.00 | 648.57 | 0 |
| 2024-03-01 | 660.00 | 660.00 | 660.00 | 660.00 | 648.57 | 0 |
| 2024-02-29 | 660.00 | 660.00 | 660.00 | 660.00 | 648.57 | 12 |
| 2024-02-28 | 660.00 | 660.00 | 660.00 | 660.00 | 648.57 | 0 |
| 2024-02-27 | 660.00 | 660.00 | 660.00 | 660.00 | 648.57 | 0 |
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.