Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 310.00 | 310.00 | 310.00 | 310.00 | 299.26 | 0 |
| 2022-06-29 | 312.00 | 312.00 | 312.00 | 312.00 | 301.19 | 0 |
| 2022-06-28 | 312.00 | 312.00 | 312.00 | 312.00 | 301.19 | 0 |
| 2022-06-27 | 312.00 | 312.00 | 312.00 | 312.00 | 301.19 | 0 |
| 2022-06-24 | 304.00 | 304.00 | 304.00 | 304.00 | 293.46 | 0 |
| 2022-06-23 | 304.00 | 304.00 | 304.00 | 304.00 | 293.46 | 0 |
| 2022-06-22 | 304.00 | 304.00 | 304.00 | 304.00 | 293.46 | 0 |
| 2022-06-21 | 304.00 | 304.00 | 304.00 | 304.00 | 293.46 | 0 |
| 2022-06-20 | 304.00 | 304.00 | 304.00 | 304.00 | 293.46 | 0 |
| 2022-06-17 | 304.00 | 304.00 | 304.00 | 304.00 | 293.46 | 0 |
| 2022-06-16 | 304.00 | 304.00 | 304.00 | 304.00 | 293.46 | 0 |
| 2022-06-15 | 304.00 | 304.00 | 304.00 | 304.00 | 293.46 | 0 |
| 2022-06-14 | 304.00 | 304.00 | 304.00 | 304.00 | 293.46 | 1 |
| 2022-06-13 | 300.00 | 300.00 | 300.00 | 300.00 | 289.60 | 0 |
| 2022-06-10 | 300.00 | 300.00 | 300.00 | 300.00 | 289.60 | 0 |
| 2022-06-09 | 300.00 | 300.00 | 300.00 | 300.00 | 289.60 | 0 |
| 2022-06-08 | 300.00 | 300.00 | 300.00 | 300.00 | 289.60 | 0 |
| 2022-06-07 | 300.00 | 300.00 | 300.00 | 300.00 | 289.60 | 12 |
| 2022-06-03 | 300.00 | 300.00 | 300.00 | 300.00 | 289.60 | 0 |
| 2022-06-02 | 300.00 | 300.00 | 300.00 | 300.00 | 289.60 | 0 |
| 2022-06-01 | 300.00 | 300.00 | 300.00 | 300.00 | 289.60 | 0 |
| 2022-05-31 | 300.00 | 300.00 | 300.00 | 300.00 | 289.60 | 0 |
| 2022-05-30 | 300.00 | 300.00 | 300.00 | 300.00 | 289.60 | 0 |
| 2022-05-27 | 300.00 | 300.00 | 300.00 | 300.00 | 289.60 | 0 |
| 2022-05-25 | 300.00 | 300.00 | 300.00 | 300.00 | 289.60 | 0 |
| 2022-05-24 | 300.00 | 300.00 | 300.00 | 300.00 | 289.60 | 0 |
| 2022-05-23 | 300.00 | 300.00 | 300.00 | 300.00 | 289.60 | 0 |
| 2022-05-20 | 300.00 | 300.00 | 300.00 | 300.00 | 289.60 | 0 |
| 2022-05-19 | 300.00 | 300.00 | 300.00 | 300.00 | 289.60 | 0 |
| 2022-05-18 | 300.00 | 300.00 | 300.00 | 300.00 | 289.60 | 0 |
| 2022-05-17 | 300.00 | 300.00 | 300.00 | 300.00 | 289.60 | 2 |
| 2022-05-16 | 282.00 | 282.00 | 282.00 | 282.00 | 272.23 | 0 |
| 2022-05-13 | 282.00 | 282.00 | 282.00 | 282.00 | 272.23 | 0 |
| 2022-05-12 | 282.00 | 282.00 | 282.00 | 282.00 | 271.28 | 0 |
| 2022-05-11 | 282.00 | 282.00 | 282.00 | 282.00 | 271.28 | 0 |
| 2022-05-10 | 282.00 | 282.00 | 282.00 | 282.00 | 271.28 | 0 |
| 2022-05-09 | 282.00 | 282.00 | 282.00 | 282.00 | 271.28 | 0 |
| 2022-05-06 | 282.00 | 282.00 | 282.00 | 282.00 | 271.28 | 0 |
| 2022-05-05 | 282.00 | 282.00 | 282.00 | 282.00 | 271.28 | 0 |
| 2022-05-04 | 282.00 | 282.00 | 282.00 | 282.00 | 271.28 | 0 |
| 2022-05-03 | 282.00 | 282.00 | 282.00 | 282.00 | 271.28 | 0 |
| 2022-05-02 | 282.00 | 282.00 | 282.00 | 282.00 | 271.28 | 0 |
| 2022-04-29 | 282.00 | 282.00 | 282.00 | 282.00 | 271.28 | 0 |
| 2022-04-28 | 282.00 | 282.00 | 282.00 | 282.00 | 271.28 | 0 |
| 2022-04-27 | 282.00 | 282.00 | 282.00 | 282.00 | 271.28 | 0 |
| 2022-04-26 | 282.00 | 282.00 | 282.00 | 282.00 | 271.28 | 0 |
| 2022-04-25 | 282.00 | 282.00 | 282.00 | 282.00 | 271.28 | 0 |
| 2022-04-22 | 282.00 | 282.00 | 282.00 | 282.00 | 271.28 | 0 |
| 2022-04-21 | 282.00 | 282.00 | 282.00 | 282.00 | 271.28 | 0 |
| 2022-04-20 | 282.00 | 282.00 | 282.00 | 282.00 | 271.28 | 0 |
| 2022-04-19 | 282.00 | 282.00 | 282.00 | 282.00 | 271.28 | 0 |
| 2022-04-14 | 282.00 | 282.00 | 282.00 | 282.00 | 271.28 | 0 |
| 2022-04-13 | 282.00 | 282.00 | 282.00 | 282.00 | 271.28 | 0 |
| 2022-04-12 | 282.00 | 282.00 | 282.00 | 282.00 | 271.28 | 0 |
| 2022-04-11 | 282.00 | 282.00 | 282.00 | 282.00 | 271.28 | 0 |
| 2022-04-08 | 282.00 | 282.00 | 282.00 | 282.00 | 271.28 | 4 |
| 2022-04-07 | 282.00 | 282.00 | 282.00 | 282.00 | 271.28 | 6 |
| 2022-04-06 | 256.00 | 256.00 | 256.00 | 256.00 | 246.27 | 0 |
| 2022-04-05 | 256.00 | 256.00 | 256.00 | 256.00 | 246.27 | 10 |
| 2022-04-04 | 248.00 | 248.00 | 248.00 | 248.00 | 238.57 | 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.