Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 314.00 | 314.00 | 314.00 | 314.00 | 305.96 | 0 |
| 2023-03-13 | 314.00 | 314.00 | 314.00 | 314.00 | 305.96 | 0 |
| 2023-03-10 | 300.00 | 300.00 | 300.00 | 300.00 | 292.32 | 0 |
| 2023-03-09 | 300.00 | 300.00 | 300.00 | 300.00 | 292.32 | 0 |
| 2023-03-08 | 300.00 | 300.00 | 300.00 | 300.00 | 292.32 | 21 |
| 2023-03-07 | 300.00 | 300.00 | 300.00 | 300.00 | 292.32 | 0 |
| 2023-03-06 | 302.00 | 302.00 | 300.00 | 300.00 | 292.32 | 54 |
| 2023-03-03 | 298.00 | 298.00 | 298.00 | 298.00 | 290.37 | 30 |
| 2023-03-02 | 298.00 | 298.00 | 296.00 | 296.00 | 288.42 | 62 |
| 2023-03-01 | 298.00 | 298.00 | 298.00 | 298.00 | 290.37 | 20 |
| 2023-02-28 | 300.00 | 300.00 | 300.00 | 300.00 | 292.32 | 130 |
| 2023-02-27 | 286.00 | 286.00 | 286.00 | 286.00 | 278.68 | 0 |
| 2023-02-24 | 286.00 | 286.00 | 286.00 | 286.00 | 278.68 | 0 |
| 2023-02-23 | 286.00 | 286.00 | 286.00 | 286.00 | 278.68 | 0 |
| 2023-02-22 | 286.00 | 286.00 | 286.00 | 286.00 | 278.68 | 0 |
| 2023-02-21 | 286.00 | 286.00 | 286.00 | 286.00 | 278.68 | 0 |
| 2023-02-20 | 286.00 | 286.00 | 286.00 | 286.00 | 278.68 | 0 |
| 2023-02-17 | 286.00 | 286.00 | 286.00 | 286.00 | 278.68 | 0 |
| 2023-02-16 | 286.00 | 286.00 | 286.00 | 286.00 | 278.68 | 0 |
| 2023-02-15 | 282.00 | 282.00 | 282.00 | 282.00 | 274.78 | 0 |
| 2023-02-14 | 278.00 | 278.00 | 278.00 | 278.00 | 270.88 | 0 |
| 2023-02-13 | 274.00 | 274.00 | 274.00 | 274.00 | 265.97 | 0 |
| 2023-02-10 | 274.00 | 274.00 | 274.00 | 274.00 | 265.97 | 0 |
| 2023-02-09 | 274.00 | 274.00 | 274.00 | 274.00 | 265.97 | 0 |
| 2023-02-08 | 274.00 | 274.00 | 274.00 | 274.00 | 265.97 | 13 |
| 2023-02-07 | 312.00 | 312.00 | 312.00 | 312.00 | 302.86 | 0 |
| 2023-02-06 | 314.00 | 314.00 | 312.00 | 312.00 | 302.86 | 50 |
| 2023-02-03 | 310.00 | 310.00 | 310.00 | 310.00 | 300.91 | 0 |
| 2023-02-02 | 294.00 | 296.00 | 294.00 | 296.00 | 287.32 | 328 |
| 2023-02-01 | 322.00 | 322.00 | 322.00 | 322.00 | 312.56 | 0 |
| 2023-01-31 | 322.00 | 322.00 | 322.00 | 322.00 | 312.56 | 0 |
| 2023-01-30 | 322.00 | 322.00 | 322.00 | 322.00 | 312.56 | 8 |
| 2023-01-27 | 326.00 | 326.00 | 326.00 | 326.00 | 316.44 | 11 |
| 2023-01-26 | 332.00 | 332.00 | 332.00 | 332.00 | 322.27 | 0 |
| 2023-01-25 | 332.00 | 332.00 | 332.00 | 332.00 | 322.27 | 0 |
| 2023-01-24 | 332.00 | 332.00 | 332.00 | 332.00 | 322.27 | 0 |
| 2023-01-23 | 332.00 | 332.00 | 332.00 | 332.00 | 322.27 | 0 |
| 2023-01-20 | 332.00 | 332.00 | 332.00 | 332.00 | 322.27 | 0 |
| 2023-01-19 | 332.00 | 332.00 | 332.00 | 332.00 | 322.27 | 0 |
| 2023-01-18 | 332.00 | 332.00 | 332.00 | 332.00 | 322.27 | 0 |
| 2023-01-17 | 332.00 | 332.00 | 332.00 | 332.00 | 322.27 | 40 |
| 2023-01-16 | 338.00 | 338.00 | 338.00 | 338.00 | 328.09 | 7 |
| 2023-01-13 | 340.00 | 340.00 | 340.00 | 340.00 | 330.03 | 2 |
| 2023-01-12 | 342.00 | 342.00 | 342.00 | 342.00 | 331.98 | 0 |
| 2023-01-11 | 342.00 | 342.00 | 342.00 | 342.00 | 331.98 | 1 |
| 2023-01-10 | 348.00 | 348.00 | 348.00 | 348.00 | 337.80 | 0 |
| 2023-01-09 | 348.00 | 348.00 | 348.00 | 348.00 | 337.80 | 0 |
| 2023-01-06 | 348.00 | 348.00 | 348.00 | 348.00 | 337.80 | 0 |
| 2023-01-05 | 348.00 | 348.00 | 348.00 | 348.00 | 337.80 | 0 |
| 2023-01-04 | 348.00 | 348.00 | 348.00 | 348.00 | 337.80 | 0 |
| 2023-01-03 | 348.00 | 348.00 | 348.00 | 348.00 | 337.80 | 0 |
| 2022-12-30 | 348.00 | 348.00 | 348.00 | 348.00 | 337.80 | 0 |
| 2022-12-29 | 348.00 | 348.00 | 348.00 | 348.00 | 337.80 | 0 |
| 2022-12-28 | 348.00 | 348.00 | 348.00 | 348.00 | 337.80 | 0 |
| 2022-12-27 | 348.00 | 348.00 | 348.00 | 348.00 | 337.80 | 0 |
| 2022-12-23 | 348.00 | 348.00 | 348.00 | 348.00 | 337.80 | 0 |
| 2022-12-22 | 348.00 | 348.00 | 348.00 | 348.00 | 337.80 | 0 |
| 2022-12-21 | 348.00 | 348.00 | 348.00 | 348.00 | 337.80 | 0 |
| 2022-12-20 | 348.00 | 348.00 | 348.00 | 348.00 | 337.80 | 0 |
| 2022-12-19 | 348.00 | 348.00 | 348.00 | 348.00 | 337.80 | 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.