Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 535.00 | 535.00 | 535.00 | 535.00 | 524.83 | 0 |
| 2023-11-27 | 535.00 | 535.00 | 535.00 | 535.00 | 524.83 | 54,206 |
| 2023-11-24 | 525.00 | 525.00 | 525.00 | 525.00 | 515.02 | 0 |
| 2023-11-23 | 525.00 | 525.00 | 525.00 | 525.00 | 515.02 | 250 |
| 2023-11-22 | 525.00 | 525.00 | 525.00 | 525.00 | 515.02 | 143 |
| 2023-11-21 | 520.00 | 520.00 | 520.00 | 520.00 | 510.12 | 0 |
| 2023-11-20 | 560.00 | 560.00 | 560.00 | 560.00 | 549.35 | 0 |
| 2023-11-17 | 560.00 | 560.00 | 560.00 | 560.00 | 549.35 | 0 |
| 2023-11-16 | 560.00 | 560.00 | 560.00 | 560.00 | 549.35 | 0 |
| 2023-11-15 | 560.00 | 560.00 | 560.00 | 560.00 | 549.35 | 0 |
| 2023-11-14 | 560.00 | 560.00 | 560.00 | 560.00 | 549.35 | 17 |
| 2023-11-13 | 535.00 | 535.00 | 535.00 | 535.00 | 523.84 | 0 |
| 2023-11-10 | 535.00 | 535.00 | 535.00 | 535.00 | 523.84 | 0 |
| 2023-11-09 | 535.00 | 535.00 | 535.00 | 535.00 | 523.84 | 0 |
| 2023-11-08 | 535.00 | 535.00 | 535.00 | 535.00 | 523.84 | 0 |
| 2023-11-07 | 535.00 | 535.00 | 535.00 | 535.00 | 523.84 | 0 |
| 2023-11-06 | 535.00 | 535.00 | 535.00 | 535.00 | 523.84 | 0 |
| 2023-11-03 | 535.00 | 535.00 | 535.00 | 535.00 | 523.84 | 5 |
| 2023-11-02 | 540.00 | 540.00 | 540.00 | 540.00 | 528.74 | 0 |
| 2023-11-01 | 540.00 | 540.00 | 540.00 | 540.00 | 528.74 | 0 |
| 2023-10-31 | 540.00 | 540.00 | 540.00 | 540.00 | 528.74 | 0 |
| 2023-10-30 | 540.00 | 540.00 | 540.00 | 540.00 | 528.74 | 0 |
| 2023-10-27 | 540.00 | 540.00 | 540.00 | 540.00 | 528.74 | 0 |
| 2023-10-26 | 540.00 | 540.00 | 540.00 | 540.00 | 528.74 | 0 |
| 2023-10-25 | 540.00 | 540.00 | 540.00 | 540.00 | 528.74 | 0 |
| 2023-10-24 | 540.00 | 540.00 | 540.00 | 540.00 | 528.74 | 0 |
| 2023-10-23 | 540.00 | 540.00 | 540.00 | 540.00 | 528.74 | 0 |
| 2023-10-20 | 540.00 | 540.00 | 540.00 | 540.00 | 528.74 | 0 |
| 2023-10-19 | 540.00 | 540.00 | 540.00 | 540.00 | 528.74 | 8 |
| 2023-10-18 | 540.00 | 540.00 | 540.00 | 540.00 | 528.74 | 0 |
| 2023-10-17 | 540.00 | 540.00 | 540.00 | 540.00 | 528.74 | 0 |
| 2023-10-16 | 540.00 | 540.00 | 540.00 | 540.00 | 528.74 | 0 |
| 2023-10-13 | 540.00 | 540.00 | 540.00 | 540.00 | 528.74 | 0 |
| 2023-10-12 | 540.00 | 540.00 | 540.00 | 540.00 | 528.74 | 12 |
| 2023-10-11 | 540.00 | 540.00 | 540.00 | 540.00 | 528.74 | 12 |
| 2023-10-10 | 492.00 | 492.00 | 492.00 | 492.00 | 481.74 | 0 |
| 2023-10-09 | 492.00 | 492.00 | 492.00 | 492.00 | 481.74 | 0 |
| 2023-10-06 | 492.00 | 492.00 | 492.00 | 492.00 | 481.74 | 0 |
| 2023-10-05 | 492.00 | 492.00 | 492.00 | 492.00 | 481.74 | 0 |
| 2023-10-04 | 492.00 | 492.00 | 492.00 | 492.00 | 481.74 | 0 |
| 2023-10-03 | 492.00 | 492.00 | 492.00 | 492.00 | 481.74 | 0 |
| 2023-10-02 | 492.00 | 492.00 | 492.00 | 492.00 | 481.74 | 20 |
| 2023-09-29 | 492.00 | 492.00 | 492.00 | 492.00 | 481.74 | 0 |
| 2023-09-28 | 492.00 | 492.00 | 492.00 | 492.00 | 481.74 | 0 |
| 2023-09-27 | 492.00 | 492.00 | 492.00 | 492.00 | 481.74 | 0 |
| 2023-09-26 | 492.00 | 492.00 | 492.00 | 492.00 | 481.74 | 0 |
| 2023-09-25 | 492.00 | 492.00 | 492.00 | 492.00 | 481.74 | 0 |
| 2023-09-22 | 492.00 | 492.00 | 492.00 | 492.00 | 481.74 | 0 |
| 2023-09-21 | 492.00 | 492.00 | 492.00 | 492.00 | 481.74 | 0 |
| 2023-09-20 | 492.00 | 492.00 | 492.00 | 492.00 | 481.74 | 0 |
| 2023-09-19 | 492.00 | 492.00 | 492.00 | 492.00 | 481.74 | 0 |
| 2023-09-18 | 492.00 | 492.00 | 492.00 | 492.00 | 481.74 | 0 |
| 2023-09-15 | 492.00 | 492.00 | 492.00 | 492.00 | 481.74 | 0 |
| 2023-09-14 | 492.00 | 492.00 | 492.00 | 492.00 | 481.74 | 0 |
| 2023-09-13 | 490.00 | 490.00 | 490.00 | 490.00 | 479.78 | 0 |
| 2023-09-12 | 490.00 | 490.00 | 490.00 | 490.00 | 479.78 | 0 |
| 2023-09-11 | 490.00 | 490.00 | 490.00 | 490.00 | 479.78 | 0 |
| 2023-09-08 | 490.00 | 490.00 | 490.00 | 490.00 | 479.78 | 0 |
| 2023-09-07 | 490.00 | 490.00 | 490.00 | 490.00 | 479.78 | 0 |
| 2023-09-06 | 490.00 | 490.00 | 490.00 | 490.00 | 479.78 | 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.