Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 490.00 | 490.00 | 490.00 | 490.00 | 479.78 | 0 |
| 2023-09-04 | 490.00 | 490.00 | 490.00 | 490.00 | 479.78 | 0 |
| 2023-09-01 | 490.00 | 490.00 | 490.00 | 490.00 | 479.78 | 0 |
| 2023-08-31 | 490.00 | 490.00 | 490.00 | 490.00 | 479.78 | 0 |
| 2023-08-30 | 490.00 | 490.00 | 490.00 | 490.00 | 479.78 | 1 |
| 2023-08-29 | 482.00 | 482.00 | 482.00 | 482.00 | 471.95 | 0 |
| 2023-08-28 | 482.00 | 482.00 | 482.00 | 482.00 | 471.95 | 0 |
| 2023-08-25 | 482.00 | 482.00 | 482.00 | 482.00 | 471.95 | 0 |
| 2023-08-24 | 482.00 | 482.00 | 482.00 | 482.00 | 471.95 | 0 |
| 2023-08-23 | 482.00 | 482.00 | 482.00 | 482.00 | 471.95 | 0 |
| 2023-08-22 | 482.00 | 482.00 | 482.00 | 482.00 | 471.95 | 0 |
| 2023-08-21 | 484.00 | 484.00 | 482.00 | 482.00 | 471.95 | 14 |
| 2023-08-18 | 476.00 | 476.00 | 476.00 | 476.00 | 466.07 | 3,734 |
| 2023-08-17 | 476.00 | 476.00 | 476.00 | 476.00 | 466.07 | 0 |
| 2023-08-16 | 476.00 | 476.00 | 476.00 | 476.00 | 466.07 | 0 |
| 2023-08-15 | 476.00 | 476.00 | 476.00 | 476.00 | 466.07 | 25 |
| 2023-08-14 | 438.00 | 438.00 | 438.00 | 438.00 | 428.86 | 0 |
| 2023-08-11 | 438.00 | 438.00 | 438.00 | 438.00 | 427.89 | 0 |
| 2023-08-10 | 438.00 | 438.00 | 438.00 | 438.00 | 427.89 | 0 |
| 2023-08-09 | 438.00 | 438.00 | 438.00 | 438.00 | 427.89 | 0 |
| 2023-08-08 | 438.00 | 438.00 | 438.00 | 438.00 | 427.89 | 0 |
| 2023-08-07 | 406.00 | 406.00 | 406.00 | 406.00 | 396.63 | 0 |
| 2023-08-04 | 406.00 | 406.00 | 406.00 | 406.00 | 396.63 | 0 |
| 2023-08-03 | 406.00 | 406.00 | 406.00 | 406.00 | 396.63 | 0 |
| 2023-08-02 | 406.00 | 406.00 | 406.00 | 406.00 | 396.63 | 0 |
| 2023-07-31 | 406.00 | 406.00 | 406.00 | 406.00 | 396.63 | 0 |
| 2023-07-28 | 406.00 | 406.00 | 406.00 | 406.00 | 396.63 | 0 |
| 2023-07-27 | 406.00 | 406.00 | 406.00 | 406.00 | 396.63 | 0 |
| 2023-07-26 | 406.00 | 406.00 | 406.00 | 406.00 | 396.63 | 0 |
| 2023-07-25 | 406.00 | 406.00 | 406.00 | 406.00 | 396.63 | 0 |
| 2023-07-24 | 406.00 | 406.00 | 406.00 | 406.00 | 396.63 | 0 |
| 2023-07-21 | 406.00 | 406.00 | 406.00 | 406.00 | 396.63 | 2 |
| 2023-07-20 | 386.00 | 386.00 | 386.00 | 386.00 | 377.09 | 0 |
| 2023-07-19 | 386.00 | 386.00 | 386.00 | 386.00 | 377.09 | 0 |
| 2023-07-18 | 386.00 | 386.00 | 386.00 | 386.00 | 377.09 | 0 |
| 2023-07-17 | 386.00 | 386.00 | 386.00 | 386.00 | 377.09 | 0 |
| 2023-07-14 | 386.00 | 386.00 | 386.00 | 386.00 | 377.09 | 0 |
| 2023-07-13 | 386.00 | 386.00 | 386.00 | 386.00 | 377.09 | 0 |
| 2023-07-12 | 388.00 | 388.00 | 386.00 | 386.00 | 377.09 | 66 |
| 2023-07-11 | 406.00 | 406.00 | 406.00 | 406.00 | 396.63 | 0 |
| 2023-07-10 | 406.00 | 406.00 | 406.00 | 406.00 | 396.63 | 15 |
| 2023-07-07 | 420.00 | 420.00 | 420.00 | 420.00 | 410.31 | 0 |
| 2023-07-06 | 420.00 | 420.00 | 420.00 | 420.00 | 410.31 | 3 |
| 2023-07-05 | 416.00 | 416.00 | 416.00 | 416.00 | 406.40 | 0 |
| 2023-07-04 | 416.00 | 416.00 | 416.00 | 416.00 | 406.40 | 0 |
| 2023-07-03 | 416.00 | 416.00 | 416.00 | 416.00 | 406.40 | 0 |
| 2023-06-30 | 416.00 | 416.00 | 416.00 | 416.00 | 406.40 | 0 |
| 2023-06-29 | 416.00 | 416.00 | 416.00 | 416.00 | 406.40 | 4 |
| 2023-06-28 | 386.00 | 386.00 | 386.00 | 386.00 | 377.09 | 0 |
| 2023-06-27 | 386.00 | 386.00 | 386.00 | 386.00 | 377.09 | 0 |
| 2023-06-26 | 386.00 | 386.00 | 386.00 | 386.00 | 377.09 | 0 |
| 2023-06-23 | 386.00 | 386.00 | 386.00 | 386.00 | 377.09 | 0 |
| 2023-06-22 | 386.00 | 386.00 | 386.00 | 386.00 | 377.09 | 0 |
| 2023-06-21 | 386.00 | 386.00 | 386.00 | 386.00 | 377.09 | 0 |
| 2023-06-20 | 386.00 | 386.00 | 386.00 | 386.00 | 377.09 | 0 |
| 2023-06-19 | 386.00 | 386.00 | 386.00 | 386.00 | 377.09 | 0 |
| 2023-06-16 | 386.00 | 386.00 | 386.00 | 386.00 | 377.09 | 0 |
| 2023-06-15 | 386.00 | 386.00 | 386.00 | 386.00 | 377.09 | 0 |
| 2023-06-14 | 386.00 | 386.00 | 386.00 | 386.00 | 377.09 | 0 |
| 2023-06-13 | 386.00 | 386.00 | 386.00 | 386.00 | 377.09 | 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.