Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 300.00 | 300.00 | 300.00 | 300.00 | 290.45 | 0 |
| 2022-09-22 | 300.00 | 300.00 | 300.00 | 300.00 | 290.45 | 0 |
| 2022-09-21 | 300.00 | 300.00 | 300.00 | 300.00 | 290.45 | 0 |
| 2022-09-20 | 300.00 | 300.00 | 300.00 | 300.00 | 290.45 | 0 |
| 2022-09-19 | 300.00 | 300.00 | 300.00 | 300.00 | 290.45 | 0 |
| 2022-09-16 | 300.00 | 300.00 | 300.00 | 300.00 | 290.45 | 5 |
| 2022-09-15 | 306.00 | 306.00 | 306.00 | 306.00 | 296.26 | 0 |
| 2022-09-14 | 306.00 | 306.00 | 306.00 | 306.00 | 296.26 | 0 |
| 2022-09-13 | 306.00 | 306.00 | 306.00 | 306.00 | 296.26 | 16 |
| 2022-09-12 | 310.00 | 310.00 | 310.00 | 310.00 | 300.13 | 0 |
| 2022-09-09 | 310.00 | 310.00 | 310.00 | 310.00 | 300.13 | 0 |
| 2022-09-08 | 310.00 | 310.00 | 310.00 | 310.00 | 300.13 | 0 |
| 2022-09-07 | 310.00 | 310.00 | 310.00 | 310.00 | 300.13 | 0 |
| 2022-09-06 | 310.00 | 310.00 | 310.00 | 310.00 | 300.13 | 0 |
| 2022-09-05 | 310.00 | 310.00 | 310.00 | 310.00 | 300.13 | 0 |
| 2022-09-02 | 310.00 | 310.00 | 310.00 | 310.00 | 300.13 | 0 |
| 2022-09-01 | 310.00 | 310.00 | 310.00 | 310.00 | 300.13 | 0 |
| 2022-08-31 | 310.00 | 310.00 | 310.00 | 310.00 | 300.13 | 0 |
| 2022-08-30 | 310.00 | 310.00 | 310.00 | 310.00 | 300.13 | 0 |
| 2022-08-29 | 310.00 | 310.00 | 310.00 | 310.00 | 300.13 | 0 |
| 2022-08-26 | 310.00 | 310.00 | 310.00 | 310.00 | 300.13 | 0 |
| 2022-08-25 | 310.00 | 310.00 | 310.00 | 310.00 | 300.13 | 0 |
| 2022-08-24 | 310.00 | 310.00 | 310.00 | 310.00 | 300.13 | 0 |
| 2022-08-23 | 310.00 | 310.00 | 310.00 | 310.00 | 300.13 | 0 |
| 2022-08-22 | 310.00 | 310.00 | 310.00 | 310.00 | 300.13 | 31 |
| 2022-08-19 | 304.00 | 304.00 | 304.00 | 304.00 | 294.32 | 15 |
| 2022-08-18 | 300.00 | 300.00 | 300.00 | 300.00 | 290.45 | 5 |
| 2022-08-17 | 318.00 | 318.00 | 318.00 | 318.00 | 307.88 | 0 |
| 2022-08-16 | 318.00 | 318.00 | 318.00 | 318.00 | 307.88 | 0 |
| 2022-08-15 | 318.00 | 318.00 | 318.00 | 318.00 | 307.88 | 0 |
| 2022-08-12 | 318.00 | 318.00 | 318.00 | 318.00 | 307.88 | 0 |
| 2022-08-11 | 318.00 | 318.00 | 318.00 | 318.00 | 306.98 | 0 |
| 2022-08-10 | 318.00 | 318.00 | 318.00 | 318.00 | 306.98 | 0 |
| 2022-08-09 | 318.00 | 318.00 | 318.00 | 318.00 | 306.98 | 0 |
| 2022-08-08 | 318.00 | 318.00 | 318.00 | 318.00 | 306.98 | 0 |
| 2022-08-05 | 318.00 | 318.00 | 318.00 | 318.00 | 306.98 | 0 |
| 2022-08-04 | 318.00 | 318.00 | 318.00 | 318.00 | 306.98 | 0 |
| 2022-08-03 | 318.00 | 318.00 | 318.00 | 318.00 | 306.98 | 0 |
| 2022-08-02 | 318.00 | 318.00 | 318.00 | 318.00 | 306.98 | 9 |
| 2022-07-29 | 318.00 | 318.00 | 318.00 | 318.00 | 306.98 | 0 |
| 2022-07-28 | 318.00 | 318.00 | 318.00 | 318.00 | 306.98 | 18 |
| 2022-07-27 | 316.00 | 316.00 | 316.00 | 316.00 | 305.05 | 0 |
| 2022-07-26 | 316.00 | 316.00 | 316.00 | 316.00 | 305.05 | 0 |
| 2022-07-25 | 314.00 | 316.00 | 314.00 | 316.00 | 305.05 | 13 |
| 2022-07-22 | 314.00 | 314.00 | 314.00 | 314.00 | 303.12 | 0 |
| 2022-07-21 | 314.00 | 314.00 | 314.00 | 314.00 | 303.12 | 0 |
| 2022-07-20 | 314.00 | 314.00 | 314.00 | 314.00 | 303.12 | 0 |
| 2022-07-19 | 314.00 | 314.00 | 314.00 | 314.00 | 303.12 | 0 |
| 2022-07-18 | 314.00 | 314.00 | 314.00 | 314.00 | 303.12 | 0 |
| 2022-07-15 | 314.00 | 314.00 | 314.00 | 314.00 | 303.12 | 0 |
| 2022-07-14 | 314.00 | 314.00 | 314.00 | 314.00 | 303.12 | 0 |
| 2022-07-13 | 314.00 | 314.00 | 314.00 | 314.00 | 303.12 | 13 |
| 2022-07-12 | 340.00 | 340.00 | 340.00 | 340.00 | 328.22 | 0 |
| 2022-07-11 | 326.00 | 340.00 | 326.00 | 340.00 | 328.22 | 88 |
| 2022-07-08 | 316.00 | 316.00 | 316.00 | 316.00 | 305.05 | 0 |
| 2022-07-07 | 316.00 | 316.00 | 316.00 | 316.00 | 305.05 | 0 |
| 2022-07-06 | 316.00 | 316.00 | 316.00 | 316.00 | 305.05 | 10 |
| 2022-07-05 | 316.00 | 316.00 | 316.00 | 316.00 | 305.05 | 0 |
| 2022-07-04 | 316.00 | 316.00 | 316.00 | 316.00 | 305.05 | 6 |
| 2022-07-01 | 304.00 | 310.00 | 304.00 | 310.00 | 299.26 | 16 |
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.