Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 248.00 | 248.00 | 248.00 | 248.00 | 238.57 | 0 |
| 2022-03-31 | 248.00 | 248.00 | 248.00 | 248.00 | 238.57 | 0 |
| 2022-03-30 | 248.00 | 248.00 | 248.00 | 248.00 | 238.57 | 0 |
| 2022-03-29 | 248.00 | 248.00 | 248.00 | 248.00 | 238.57 | 0 |
| 2022-03-28 | 248.00 | 248.00 | 248.00 | 248.00 | 238.57 | 0 |
| 2022-03-25 | 248.00 | 248.00 | 248.00 | 248.00 | 238.57 | 0 |
| 2022-03-24 | 248.00 | 248.00 | 248.00 | 248.00 | 238.57 | 0 |
| 2022-03-23 | 248.00 | 248.00 | 248.00 | 248.00 | 238.57 | 0 |
| 2022-03-22 | 248.00 | 248.00 | 248.00 | 248.00 | 238.57 | 0 |
| 2022-03-21 | 248.00 | 248.00 | 248.00 | 248.00 | 238.57 | 0 |
| 2022-03-18 | 248.00 | 248.00 | 248.00 | 248.00 | 238.57 | 0 |
| 2022-03-17 | 248.00 | 248.00 | 248.00 | 248.00 | 238.57 | 0 |
| 2022-03-16 | 248.00 | 248.00 | 248.00 | 248.00 | 238.57 | 9 |
| 2022-03-15 | 216.00 | 216.00 | 216.00 | 216.00 | 207.79 | 0 |
| 2022-03-14 | 300.00 | 300.00 | 300.00 | 300.00 | 288.59 | 0 |
| 2022-03-11 | 212.00 | 212.00 | 212.00 | 212.00 | 203.94 | 0 |
| 2022-03-10 | 212.00 | 212.00 | 212.00 | 212.00 | 203.94 | 0 |
| 2022-03-09 | 212.00 | 212.00 | 212.00 | 212.00 | 203.94 | 0 |
| 2022-03-08 | 212.00 | 212.00 | 212.00 | 212.00 | 203.94 | 0 |
| 2022-03-07 | 212.00 | 212.00 | 212.00 | 212.00 | 203.94 | 0 |
| 2022-03-04 | 208.00 | 208.00 | 208.00 | 208.00 | 200.09 | 0 |
| 2022-03-03 | 208.00 | 208.00 | 208.00 | 208.00 | 200.09 | 0 |
| 2022-03-02 | 208.00 | 208.00 | 208.00 | 208.00 | 200.09 | 0 |
| 2022-03-01 | 208.00 | 208.00 | 208.00 | 208.00 | 200.09 | 0 |
| 2022-02-28 | 208.00 | 208.00 | 208.00 | 208.00 | 200.09 | 0 |
| 2022-02-25 | 208.00 | 208.00 | 208.00 | 208.00 | 200.09 | 0 |
| 2022-02-24 | 208.00 | 208.00 | 208.00 | 208.00 | 200.09 | 100 |
| 2022-02-23 | 199.00 | 199.00 | 199.00 | 199.00 | 191.43 | 0 |
| 2022-02-22 | 199.00 | 199.00 | 199.00 | 199.00 | 191.43 | 0 |
| 2022-02-21 | 199.00 | 199.00 | 199.00 | 199.00 | 191.43 | 0 |
| 2022-02-18 | 200.00 | 200.00 | 200.00 | 200.00 | 192.40 | 1 |
| 2022-02-17 | 202.00 | 202.00 | 202.00 | 202.00 | 194.32 | 0 |
| 2022-02-16 | 202.00 | 202.00 | 202.00 | 202.00 | 194.32 | 0 |
| 2022-02-15 | 199.00 | 199.00 | 199.00 | 199.00 | 191.43 | 0 |
| 2022-02-14 | 199.00 | 199.00 | 199.00 | 199.00 | 191.43 | 0 |
| 2022-02-11 | 204.00 | 204.00 | 204.00 | 204.00 | 195.37 | 0 |
| 2022-02-10 | 210.00 | 210.00 | 210.00 | 210.00 | 201.12 | 0 |
| 2022-02-09 | 204.00 | 204.00 | 204.00 | 204.00 | 195.37 | 0 |
| 2022-02-08 | 208.00 | 208.00 | 208.00 | 208.00 | 199.20 | 0 |
| 2022-02-07 | 214.00 | 214.00 | 214.00 | 214.00 | 204.95 | 0 |
| 2022-02-04 | 220.00 | 220.00 | 220.00 | 220.00 | 210.69 | 0 |
| 2022-02-03 | 204.00 | 204.00 | 204.00 | 204.00 | 195.37 | 0 |
| 2022-02-02 | 210.00 | 210.00 | 210.00 | 210.00 | 201.12 | 0 |
| 2022-02-01 | 210.00 | 210.00 | 210.00 | 210.00 | 201.12 | 0 |
| 2022-01-31 | 206.00 | 206.00 | 206.00 | 206.00 | 197.29 | 0 |
| 2022-01-28 | 202.00 | 202.00 | 202.00 | 202.00 | 193.46 | 0 |
| 2022-01-27 | 202.00 | 202.00 | 202.00 | 202.00 | 193.46 | 0 |
| 2022-01-26 | 202.00 | 202.00 | 202.00 | 202.00 | 193.46 | 0 |
| 2022-01-25 | 200.00 | 200.00 | 200.00 | 200.00 | 191.54 | 13 |
| 2022-01-24 | 200.00 | 200.00 | 200.00 | 200.00 | 191.54 | 0 |
| 2022-01-21 | 206.00 | 206.00 | 206.00 | 206.00 | 197.29 | 0 |
| 2022-01-20 | 206.00 | 206.00 | 206.00 | 206.00 | 197.29 | 0 |
| 2022-01-19 | 206.00 | 206.00 | 206.00 | 206.00 | 197.29 | 0 |
| 2022-01-18 | 206.00 | 206.00 | 206.00 | 206.00 | 197.29 | 0 |
| 2022-01-17 | 206.00 | 206.00 | 206.00 | 206.00 | 197.29 | 0 |
| 2022-01-14 | 206.00 | 206.00 | 206.00 | 206.00 | 197.29 | 0 |
| 2022-01-13 | 212.00 | 212.00 | 212.00 | 212.00 | 203.03 | 0 |
| 2022-01-12 | 212.00 | 212.00 | 212.00 | 212.00 | 203.03 | 0 |
| 2022-01-11 | 218.00 | 218.00 | 218.00 | 218.00 | 208.78 | 0 |
| 2022-01-10 | 218.00 | 218.00 | 218.00 | 218.00 | 208.78 | 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.