Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 655.00 | 655.00 | 655.00 | 655.00 | 643.66 | 0 |
| 2024-02-23 | 655.00 | 655.00 | 655.00 | 655.00 | 643.66 | 50 |
| 2024-02-22 | 680.00 | 690.00 | 680.00 | 685.00 | 673.14 | 45,991 |
| 2024-02-21 | 670.00 | 670.00 | 670.00 | 670.00 | 658.40 | 19,136 |
| 2024-02-20 | 740.00 | 740.00 | 740.00 | 740.00 | 727.18 | 0 |
| 2024-02-19 | 740.00 | 740.00 | 740.00 | 740.00 | 727.18 | 0 |
| 2024-02-16 | 740.00 | 740.00 | 740.00 | 740.00 | 727.18 | 2 |
| 2024-02-15 | 670.00 | 670.00 | 665.00 | 665.00 | 653.48 | 981 |
| 2024-02-14 | 680.00 | 680.00 | 680.00 | 680.00 | 668.22 | 7 |
| 2024-02-13 | 670.00 | 670.00 | 670.00 | 670.00 | 657.26 | 0 |
| 2024-02-12 | 670.00 | 670.00 | 670.00 | 670.00 | 657.26 | 0 |
| 2024-02-09 | 660.00 | 660.00 | 660.00 | 660.00 | 647.45 | 0 |
| 2024-02-08 | 660.00 | 660.00 | 660.00 | 660.00 | 647.45 | 1 |
| 2024-02-07 | 660.00 | 660.00 | 660.00 | 660.00 | 647.45 | 0 |
| 2024-02-06 | 660.00 | 660.00 | 660.00 | 660.00 | 647.45 | 5 |
| 2024-02-05 | 590.00 | 590.00 | 590.00 | 590.00 | 578.78 | 39,751 |
| 2024-02-02 | 550.00 | 550.00 | 550.00 | 550.00 | 539.54 | 0 |
| 2024-02-01 | 550.00 | 550.00 | 550.00 | 550.00 | 539.54 | 0 |
| 2024-01-31 | 550.00 | 550.00 | 550.00 | 550.00 | 539.54 | 0 |
| 2024-01-30 | 550.00 | 550.00 | 550.00 | 550.00 | 539.54 | 0 |
| 2024-01-29 | 550.00 | 550.00 | 550.00 | 550.00 | 539.54 | 0 |
| 2024-01-26 | 550.00 | 550.00 | 550.00 | 550.00 | 539.54 | 0 |
| 2024-01-25 | 550.00 | 550.00 | 550.00 | 550.00 | 539.54 | 0 |
| 2024-01-24 | 550.00 | 550.00 | 550.00 | 550.00 | 539.54 | 3,955 |
| 2024-01-23 | 545.00 | 545.00 | 545.00 | 545.00 | 534.64 | 0 |
| 2024-01-22 | 545.00 | 545.00 | 545.00 | 545.00 | 534.64 | 0 |
| 2024-01-19 | 545.00 | 545.00 | 545.00 | 545.00 | 534.64 | 0 |
| 2024-01-18 | 545.00 | 545.00 | 545.00 | 545.00 | 534.64 | 0 |
| 2024-01-17 | 545.00 | 545.00 | 545.00 | 545.00 | 534.64 | 0 |
| 2024-01-16 | 545.00 | 545.00 | 545.00 | 545.00 | 534.64 | 0 |
| 2024-01-15 | 545.00 | 545.00 | 545.00 | 545.00 | 534.64 | 0 |
| 2024-01-12 | 545.00 | 545.00 | 545.00 | 545.00 | 534.64 | 15 |
| 2024-01-11 | 535.00 | 535.00 | 535.00 | 535.00 | 524.83 | 0 |
| 2024-01-10 | 535.00 | 535.00 | 535.00 | 535.00 | 524.83 | 20,952 |
| 2024-01-09 | 510.00 | 510.00 | 510.00 | 510.00 | 500.31 | 0 |
| 2024-01-08 | 510.00 | 510.00 | 510.00 | 510.00 | 500.31 | 1 |
| 2024-01-05 | 505.00 | 505.00 | 505.00 | 505.00 | 495.40 | 0 |
| 2024-01-04 | 505.00 | 505.00 | 505.00 | 505.00 | 495.40 | 0 |
| 2024-01-03 | 505.00 | 505.00 | 505.00 | 505.00 | 495.40 | 2 |
| 2023-12-29 | 505.00 | 505.00 | 505.00 | 505.00 | 495.40 | 0 |
| 2023-12-28 | 505.00 | 505.00 | 505.00 | 505.00 | 495.40 | 0 |
| 2023-12-27 | 505.00 | 505.00 | 505.00 | 505.00 | 495.40 | 0 |
| 2023-12-22 | 505.00 | 505.00 | 505.00 | 505.00 | 495.40 | 0 |
| 2023-12-21 | 505.00 | 505.00 | 505.00 | 505.00 | 495.40 | 0 |
| 2023-12-20 | 505.00 | 505.00 | 505.00 | 505.00 | 495.40 | 0 |
| 2023-12-19 | 505.00 | 505.00 | 505.00 | 505.00 | 495.40 | 1 |
| 2023-12-18 | 500.00 | 500.00 | 500.00 | 500.00 | 490.50 | 10 |
| 2023-12-15 | 530.00 | 530.00 | 530.00 | 530.00 | 519.93 | 0 |
| 2023-12-14 | 530.00 | 530.00 | 530.00 | 530.00 | 519.93 | 0 |
| 2023-12-13 | 530.00 | 530.00 | 530.00 | 530.00 | 519.93 | 0 |
| 2023-12-12 | 530.00 | 530.00 | 530.00 | 530.00 | 519.93 | 0 |
| 2023-12-11 | 530.00 | 530.00 | 530.00 | 530.00 | 519.93 | 26 |
| 2023-12-08 | 535.00 | 535.00 | 535.00 | 535.00 | 524.83 | 0 |
| 2023-12-07 | 535.00 | 535.00 | 535.00 | 535.00 | 524.83 | 0 |
| 2023-12-06 | 535.00 | 535.00 | 535.00 | 535.00 | 524.83 | 0 |
| 2023-12-05 | 535.00 | 535.00 | 535.00 | 535.00 | 524.83 | 0 |
| 2023-12-04 | 535.00 | 535.00 | 535.00 | 535.00 | 524.83 | 0 |
| 2023-12-01 | 535.00 | 535.00 | 535.00 | 535.00 | 524.83 | 0 |
| 2023-11-30 | 535.00 | 535.00 | 535.00 | 535.00 | 524.83 | 0 |
| 2023-11-29 | 535.00 | 535.00 | 535.00 | 535.00 | 524.83 | 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.