Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 348.00 | 348.00 | 348.00 | 348.00 | 337.80 | 33 |
| 2022-12-15 | 350.00 | 350.00 | 350.00 | 350.00 | 339.74 | 0 |
| 2022-12-14 | 350.00 | 350.00 | 350.00 | 350.00 | 339.74 | 0 |
| 2022-12-13 | 350.00 | 350.00 | 350.00 | 350.00 | 339.74 | 0 |
| 2022-12-12 | 350.00 | 350.00 | 350.00 | 350.00 | 339.74 | 20 |
| 2022-12-09 | 354.00 | 354.00 | 354.00 | 354.00 | 343.62 | 0 |
| 2022-12-08 | 354.00 | 354.00 | 354.00 | 354.00 | 343.62 | 0 |
| 2022-12-07 | 354.00 | 354.00 | 354.00 | 354.00 | 343.62 | 0 |
| 2022-12-06 | 354.00 | 354.00 | 354.00 | 354.00 | 343.62 | 2 |
| 2022-12-05 | 352.00 | 354.00 | 352.00 | 354.00 | 343.62 | 33 |
| 2022-12-02 | 344.00 | 344.00 | 344.00 | 344.00 | 333.92 | 0 |
| 2022-12-01 | 344.00 | 344.00 | 344.00 | 344.00 | 333.92 | 0 |
| 2022-11-30 | 344.00 | 344.00 | 344.00 | 344.00 | 333.92 | 0 |
| 2022-11-29 | 344.00 | 344.00 | 344.00 | 344.00 | 333.92 | 19 |
| 2022-11-28 | 346.00 | 346.00 | 344.00 | 344.00 | 333.92 | 40 |
| 2022-11-25 | 340.00 | 340.00 | 340.00 | 340.00 | 330.03 | 3 |
| 2022-11-24 | 340.00 | 340.00 | 340.00 | 340.00 | 330.03 | 9 |
| 2022-11-23 | 348.00 | 348.00 | 348.00 | 348.00 | 337.80 | 14 |
| 2022-11-22 | 352.00 | 352.00 | 348.00 | 348.00 | 337.80 | 78 |
| 2022-11-21 | 348.00 | 360.00 | 348.00 | 348.00 | 337.80 | 149 |
| 2022-11-18 | 348.00 | 348.00 | 348.00 | 348.00 | 337.80 | 0 |
| 2022-11-17 | 348.00 | 348.00 | 348.00 | 348.00 | 337.80 | 0 |
| 2022-11-16 | 348.00 | 348.00 | 348.00 | 348.00 | 337.80 | 0 |
| 2022-11-15 | 348.00 | 348.00 | 348.00 | 348.00 | 337.80 | 0 |
| 2022-11-14 | 350.00 | 350.00 | 348.00 | 348.00 | 337.80 | 59 |
| 2022-11-11 | 356.00 | 356.00 | 356.00 | 356.00 | 344.67 | 0 |
| 2022-11-10 | 356.00 | 356.00 | 356.00 | 356.00 | 344.67 | 0 |
| 2022-11-09 | 356.00 | 356.00 | 356.00 | 356.00 | 344.67 | 0 |
| 2022-11-08 | 356.00 | 356.00 | 356.00 | 356.00 | 344.67 | 0 |
| 2022-11-07 | 356.00 | 356.00 | 356.00 | 356.00 | 344.67 | 0 |
| 2022-11-04 | 356.00 | 356.00 | 356.00 | 356.00 | 344.67 | 0 |
| 2022-11-03 | 356.00 | 356.00 | 356.00 | 356.00 | 344.67 | 0 |
| 2022-11-02 | 356.00 | 356.00 | 356.00 | 356.00 | 344.67 | 4 |
| 2022-11-01 | 356.00 | 356.00 | 356.00 | 356.00 | 344.67 | 0 |
| 2022-10-31 | 356.00 | 356.00 | 356.00 | 356.00 | 344.67 | 0 |
| 2022-10-28 | 350.00 | 356.00 | 350.00 | 356.00 | 344.67 | 17 |
| 2022-10-27 | 346.00 | 346.00 | 346.00 | 346.00 | 334.98 | 0 |
| 2022-10-26 | 346.00 | 346.00 | 346.00 | 346.00 | 334.98 | 0 |
| 2022-10-25 | 346.00 | 346.00 | 346.00 | 346.00 | 334.98 | 0 |
| 2022-10-24 | 346.00 | 346.00 | 346.00 | 346.00 | 334.98 | 2 |
| 2022-10-21 | 330.00 | 330.00 | 330.00 | 330.00 | 319.49 | 0 |
| 2022-10-20 | 330.00 | 330.00 | 330.00 | 330.00 | 319.49 | 0 |
| 2022-10-19 | 330.00 | 330.00 | 330.00 | 330.00 | 319.49 | 0 |
| 2022-10-18 | 330.00 | 330.00 | 330.00 | 330.00 | 319.49 | 30 |
| 2022-10-17 | 340.00 | 340.00 | 340.00 | 340.00 | 329.18 | 0 |
| 2022-10-14 | 340.00 | 340.00 | 340.00 | 340.00 | 329.18 | 0 |
| 2022-10-13 | 340.00 | 340.00 | 340.00 | 340.00 | 329.18 | 0 |
| 2022-10-12 | 344.00 | 344.00 | 344.00 | 344.00 | 333.05 | 0 |
| 2022-10-11 | 350.00 | 350.00 | 350.00 | 350.00 | 338.86 | 0 |
| 2022-10-10 | 350.00 | 350.00 | 350.00 | 350.00 | 338.86 | 0 |
| 2022-10-07 | 350.00 | 350.00 | 350.00 | 350.00 | 338.86 | 0 |
| 2022-10-06 | 350.00 | 350.00 | 350.00 | 350.00 | 338.86 | 30 |
| 2022-10-05 | 356.00 | 356.00 | 356.00 | 356.00 | 344.67 | 0 |
| 2022-10-04 | 356.00 | 356.00 | 356.00 | 356.00 | 344.67 | 0 |
| 2022-10-03 | 356.00 | 356.00 | 356.00 | 356.00 | 344.67 | 10 |
| 2022-09-30 | 356.00 | 356.00 | 356.00 | 356.00 | 344.67 | 0 |
| 2022-09-29 | 356.00 | 356.00 | 356.00 | 356.00 | 344.67 | 20 |
| 2022-09-28 | 340.00 | 340.00 | 340.00 | 340.00 | 329.18 | 300 |
| 2022-09-27 | 300.00 | 300.00 | 300.00 | 300.00 | 290.45 | 0 |
| 2022-09-26 | 300.00 | 300.00 | 300.00 | 300.00 | 290.45 | 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.