Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 218.00 | 218.00 | 218.00 | 218.00 | 208.78 | 0 |
| 2022-01-06 | 218.00 | 218.00 | 218.00 | 218.00 | 208.78 | 0 |
| 2022-01-05 | 224.00 | 224.00 | 224.00 | 224.00 | 214.53 | 0 |
| 2022-01-04 | 228.00 | 228.00 | 228.00 | 228.00 | 218.36 | 0 |
| 2022-01-03 | 228.00 | 228.00 | 228.00 | 228.00 | 218.36 | 0 |
| 2021-12-30 | 232.00 | 232.00 | 232.00 | 232.00 | 222.19 | 0 |
| 2021-12-29 | 232.00 | 232.00 | 232.00 | 232.00 | 222.19 | 0 |
| 2021-12-28 | 232.00 | 232.00 | 232.00 | 232.00 | 222.19 | 0 |
| 2021-12-27 | 230.00 | 230.00 | 230.00 | 230.00 | 220.27 | 0 |
| 2021-12-23 | 226.00 | 226.00 | 226.00 | 226.00 | 216.44 | 0 |
| 2021-12-22 | 222.00 | 222.00 | 222.00 | 222.00 | 212.61 | 0 |
| 2021-12-21 | 226.00 | 226.00 | 226.00 | 226.00 | 216.44 | 0 |
| 2021-12-20 | 220.00 | 220.00 | 220.00 | 220.00 | 210.69 | 0 |
| 2021-12-17 | 226.00 | 226.00 | 226.00 | 226.00 | 216.44 | 0 |
| 2021-12-16 | 220.00 | 220.00 | 220.00 | 220.00 | 210.69 | 0 |
| 2021-12-15 | 214.00 | 214.00 | 214.00 | 214.00 | 204.95 | 0 |
| 2021-12-14 | 210.00 | 210.00 | 210.00 | 210.00 | 201.12 | 0 |
| 2021-12-13 | 208.00 | 208.00 | 208.00 | 208.00 | 199.20 | 0 |
| 2021-12-10 | 204.00 | 204.00 | 204.00 | 204.00 | 195.37 | 0 |
| 2021-12-09 | 210.00 | 210.00 | 210.00 | 210.00 | 201.12 | 0 |
| 2021-12-08 | 214.00 | 214.00 | 214.00 | 214.00 | 204.95 | 0 |
| 2021-12-07 | 214.00 | 214.00 | 214.00 | 214.00 | 204.95 | 0 |
| 2021-12-06 | 220.00 | 220.00 | 220.00 | 220.00 | 210.69 | 0 |
| 2021-12-03 | 226.00 | 226.00 | 226.00 | 226.00 | 216.44 | 5 |
| 2021-12-02 | 224.00 | 224.00 | 224.00 | 224.00 | 214.53 | 0 |
| 2021-12-01 | 224.00 | 224.00 | 224.00 | 224.00 | 214.53 | 0 |
| 2021-11-30 | 218.00 | 218.00 | 218.00 | 218.00 | 208.78 | 0 |
| 2021-11-29 | 224.00 | 224.00 | 224.00 | 224.00 | 214.53 | 0 |
| 2021-11-26 | 224.00 | 224.00 | 224.00 | 224.00 | 214.53 | 0 |
| 2021-11-25 | 228.00 | 228.00 | 228.00 | 228.00 | 218.36 | 0 |
| 2021-11-24 | 228.00 | 228.00 | 228.00 | 228.00 | 218.36 | 0 |
| 2021-11-23 | 228.00 | 228.00 | 228.00 | 228.00 | 218.36 | 0 |
| 2021-11-22 | 230.00 | 230.00 | 230.00 | 230.00 | 220.27 | 0 |
| 2021-11-19 | 224.00 | 224.00 | 224.00 | 224.00 | 214.53 | 0 |
| 2021-11-18 | 224.00 | 224.00 | 224.00 | 224.00 | 214.53 | 0 |
| 2021-11-17 | 224.00 | 224.00 | 224.00 | 224.00 | 214.53 | 0 |
| 2021-11-16 | 222.00 | 222.00 | 222.00 | 222.00 | 212.61 | 0 |
| 2021-11-15 | 222.00 | 222.00 | 222.00 | 222.00 | 212.61 | 0 |
| 2021-11-12 | 222.00 | 222.00 | 222.00 | 222.00 | 212.61 | 0 |
| 2021-11-11 | 222.00 | 222.00 | 222.00 | 222.00 | 211.85 | 0 |
| 2021-11-10 | 220.00 | 220.00 | 220.00 | 220.00 | 209.94 | 0 |
| 2021-11-09 | 220.00 | 220.00 | 220.00 | 220.00 | 209.94 | 0 |
| 2021-11-08 | 220.00 | 220.00 | 220.00 | 220.00 | 209.94 | 0 |
| 2021-11-05 | 224.00 | 224.00 | 224.00 | 224.00 | 213.76 | 0 |
| 2021-11-04 | 226.00 | 226.00 | 226.00 | 226.00 | 215.67 | 0 |
| 2021-11-03 | 220.00 | 220.00 | 220.00 | 220.00 | 209.94 | 0 |
| 2021-11-02 | 216.00 | 216.00 | 216.00 | 216.00 | 206.13 | 0 |
| 2021-11-01 | 212.00 | 212.00 | 212.00 | 212.00 | 202.31 | 0 |
| 2021-10-29 | 216.00 | 216.00 | 216.00 | 216.00 | 206.13 | 0 |
| 2021-10-28 | 214.00 | 214.00 | 214.00 | 214.00 | 204.22 | 0 |
| 2021-10-27 | 210.00 | 210.00 | 210.00 | 210.00 | 200.40 | 0 |
| 2021-10-26 | 204.00 | 204.00 | 204.00 | 204.00 | 194.68 | 0 |
| 2021-10-25 | 208.00 | 208.00 | 208.00 | 208.00 | 198.49 | 0 |
| 2021-10-22 | 208.00 | 208.00 | 208.00 | 208.00 | 198.49 | 0 |
| 2021-10-21 | 204.00 | 204.00 | 204.00 | 204.00 | 194.68 | 0 |
| 2021-10-20 | 206.00 | 206.00 | 206.00 | 206.00 | 196.58 | 0 |
← NewerPage 21 of 21 · 1,256 trading days
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.