Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 386.00 | 386.00 | 386.00 | 386.00 | 377.09 | 0 |
| 2023-06-09 | 386.00 | 386.00 | 386.00 | 386.00 | 377.09 | 0 |
| 2023-06-08 | 386.00 | 386.00 | 386.00 | 386.00 | 377.09 | 0 |
| 2023-06-07 | 386.00 | 386.00 | 386.00 | 386.00 | 377.09 | 0 |
| 2023-06-06 | 386.00 | 386.00 | 386.00 | 386.00 | 377.09 | 0 |
| 2023-06-05 | 386.00 | 386.00 | 386.00 | 386.00 | 377.09 | 0 |
| 2023-06-02 | 386.00 | 386.00 | 386.00 | 386.00 | 377.09 | 0 |
| 2023-06-01 | 386.00 | 386.00 | 386.00 | 386.00 | 377.09 | 0 |
| 2023-05-31 | 386.00 | 386.00 | 386.00 | 386.00 | 377.09 | 0 |
| 2023-05-30 | 386.00 | 386.00 | 386.00 | 386.00 | 377.09 | 0 |
| 2023-05-26 | 386.00 | 386.00 | 386.00 | 386.00 | 377.09 | 0 |
| 2023-05-25 | 386.00 | 386.00 | 386.00 | 386.00 | 377.09 | 15 |
| 2023-05-24 | 392.00 | 392.00 | 392.00 | 392.00 | 382.95 | 0 |
| 2023-05-23 | 392.00 | 392.00 | 392.00 | 392.00 | 382.95 | 0 |
| 2023-05-22 | 392.00 | 392.00 | 392.00 | 392.00 | 382.95 | 0 |
| 2023-05-19 | 392.00 | 392.00 | 392.00 | 392.00 | 382.95 | 0 |
| 2023-05-17 | 392.00 | 392.00 | 392.00 | 392.00 | 382.95 | 0 |
| 2023-05-16 | 392.00 | 392.00 | 392.00 | 392.00 | 382.95 | 0 |
| 2023-05-15 | 392.00 | 392.00 | 392.00 | 392.00 | 382.95 | 0 |
| 2023-05-12 | 392.00 | 392.00 | 392.00 | 392.00 | 382.95 | 0 |
| 2023-05-11 | 392.00 | 392.00 | 392.00 | 392.00 | 381.96 | 5 |
| 2023-05-10 | 384.00 | 384.00 | 384.00 | 384.00 | 374.17 | 0 |
| 2023-05-09 | 384.00 | 384.00 | 384.00 | 384.00 | 374.17 | 0 |
| 2023-05-08 | 384.00 | 384.00 | 384.00 | 384.00 | 374.17 | 0 |
| 2023-05-05 | 384.00 | 384.00 | 384.00 | 384.00 | 374.17 | 56 |
| 2023-05-04 | 380.00 | 380.00 | 380.00 | 380.00 | 370.27 | 0 |
| 2023-05-03 | 380.00 | 380.00 | 380.00 | 380.00 | 370.27 | 0 |
| 2023-05-02 | 380.00 | 380.00 | 380.00 | 380.00 | 370.27 | 100 |
| 2023-04-28 | 348.00 | 348.00 | 348.00 | 348.00 | 339.09 | 0 |
| 2023-04-27 | 348.00 | 348.00 | 348.00 | 348.00 | 339.09 | 0 |
| 2023-04-26 | 348.00 | 348.00 | 348.00 | 348.00 | 339.09 | 0 |
| 2023-04-25 | 348.00 | 348.00 | 348.00 | 348.00 | 339.09 | 0 |
| 2023-04-24 | 342.00 | 348.00 | 342.00 | 348.00 | 339.09 | 26 |
| 2023-04-21 | 344.00 | 344.00 | 344.00 | 344.00 | 335.19 | 50 |
| 2023-04-20 | 334.00 | 334.00 | 334.00 | 334.00 | 325.45 | 5 |
| 2023-04-19 | 334.00 | 334.00 | 334.00 | 334.00 | 325.45 | 14 |
| 2023-04-18 | 330.00 | 330.00 | 330.00 | 330.00 | 321.55 | 14 |
| 2023-04-17 | 350.00 | 350.00 | 350.00 | 350.00 | 341.04 | 37 |
| 2023-04-14 | 328.00 | 328.00 | 328.00 | 328.00 | 319.60 | 0 |
| 2023-04-13 | 328.00 | 328.00 | 328.00 | 328.00 | 319.60 | 0 |
| 2023-04-12 | 328.00 | 328.00 | 328.00 | 328.00 | 319.60 | 1 |
| 2023-04-11 | 336.00 | 336.00 | 336.00 | 336.00 | 327.40 | 16 |
| 2023-04-06 | 334.00 | 334.00 | 334.00 | 334.00 | 325.45 | 10 |
| 2023-04-05 | 326.00 | 326.00 | 326.00 | 326.00 | 317.65 | 11 |
| 2023-04-04 | 302.00 | 302.00 | 302.00 | 302.00 | 294.27 | 30 |
| 2023-04-03 | 316.00 | 316.00 | 316.00 | 316.00 | 307.91 | 1 |
| 2023-03-31 | 310.00 | 310.00 | 310.00 | 310.00 | 302.06 | 0 |
| 2023-03-30 | 310.00 | 310.00 | 310.00 | 310.00 | 302.06 | 0 |
| 2023-03-29 | 310.00 | 310.00 | 310.00 | 310.00 | 302.06 | 0 |
| 2023-03-28 | 306.00 | 306.00 | 306.00 | 306.00 | 298.16 | 0 |
| 2023-03-27 | 306.00 | 306.00 | 306.00 | 306.00 | 298.16 | 72 |
| 2023-03-24 | 308.00 | 308.00 | 308.00 | 308.00 | 300.11 | 0 |
| 2023-03-23 | 308.00 | 308.00 | 308.00 | 308.00 | 300.11 | 20 |
| 2023-03-22 | 302.00 | 310.00 | 302.00 | 310.00 | 302.06 | 8 |
| 2023-03-21 | 312.00 | 312.00 | 312.00 | 312.00 | 304.01 | 2 |
| 2023-03-20 | 312.00 | 312.00 | 312.00 | 312.00 | 304.01 | 15 |
| 2023-03-17 | 310.00 | 310.00 | 310.00 | 310.00 | 302.06 | 0 |
| 2023-03-16 | 302.00 | 302.00 | 302.00 | 302.00 | 294.27 | 14 |
| 2023-03-15 | 314.00 | 314.00 | 314.00 | 314.00 | 305.96 | 0 |
| 2023-03-14 | 314.00 | 314.00 | 314.00 | 314.00 | 305.96 | 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.