Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 735.00 | 735.00 | 735.00 | 735.00 | 725.87 | 0 |
| 2025-02-11 | 735.00 | 735.00 | 735.00 | 735.00 | 725.87 | 0 |
| 2025-02-10 | 745.00 | 745.00 | 745.00 | 745.00 | 735.75 | 0 |
| 2025-02-07 | 745.00 | 745.00 | 745.00 | 745.00 | 735.75 | 0 |
| 2025-02-06 | 745.00 | 745.00 | 745.00 | 745.00 | 735.75 | 0 |
| 2025-02-05 | 745.00 | 745.00 | 745.00 | 745.00 | 735.75 | 0 |
| 2025-02-04 | 745.00 | 745.00 | 745.00 | 745.00 | 735.75 | 0 |
| 2025-02-03 | 745.00 | 745.00 | 745.00 | 745.00 | 735.75 | 0 |
| 2025-01-31 | 745.00 | 745.00 | 745.00 | 745.00 | 735.75 | 1 |
| 2025-01-30 | 730.00 | 730.00 | 730.00 | 730.00 | 720.94 | 0 |
| 2025-01-29 | 730.00 | 730.00 | 730.00 | 730.00 | 720.94 | 5 |
| 2025-01-28 | 730.00 | 730.00 | 730.00 | 730.00 | 720.94 | 2 |
| 2025-01-27 | 685.00 | 685.00 | 685.00 | 685.00 | 676.49 | 0 |
| 2025-01-24 | 685.00 | 685.00 | 685.00 | 685.00 | 676.49 | 0 |
| 2025-01-23 | 685.00 | 685.00 | 685.00 | 685.00 | 676.49 | 3 |
| 2025-01-22 | 680.00 | 680.00 | 680.00 | 680.00 | 671.56 | 31 |
| 2025-01-21 | 685.00 | 685.00 | 685.00 | 685.00 | 676.49 | 0 |
| 2025-01-20 | 685.00 | 685.00 | 685.00 | 685.00 | 676.49 | 0 |
| 2025-01-17 | 685.00 | 685.00 | 685.00 | 685.00 | 676.49 | 0 |
| 2025-01-16 | 685.00 | 685.00 | 685.00 | 685.00 | 676.49 | 0 |
| 2025-01-15 | 685.00 | 685.00 | 685.00 | 685.00 | 676.49 | 1 |
| 2025-01-14 | 735.00 | 735.00 | 735.00 | 735.00 | 725.87 | 0 |
| 2025-01-13 | 735.00 | 735.00 | 735.00 | 735.00 | 725.87 | 13 |
| 2025-01-10 | 700.00 | 700.00 | 700.00 | 700.00 | 691.31 | 0 |
| 2025-01-09 | 700.00 | 700.00 | 700.00 | 700.00 | 691.31 | 0 |
| 2025-01-08 | 700.00 | 700.00 | 700.00 | 700.00 | 691.31 | 0 |
| 2025-01-07 | 700.00 | 700.00 | 700.00 | 700.00 | 691.31 | 0 |
| 2025-01-06 | 700.00 | 700.00 | 700.00 | 700.00 | 691.31 | 50 |
| 2025-01-03 | 715.00 | 715.00 | 715.00 | 715.00 | 706.12 | 14 |
| 2024-12-30 | 690.00 | 690.00 | 690.00 | 690.00 | 681.43 | 0 |
| 2024-12-27 | 690.00 | 690.00 | 690.00 | 690.00 | 681.43 | 0 |
| 2024-12-23 | 700.00 | 700.00 | 690.00 | 690.00 | 681.43 | 7 |
| 2024-12-20 | 690.00 | 690.00 | 690.00 | 690.00 | 681.43 | 0 |
| 2024-12-19 | 705.00 | 705.00 | 705.00 | 705.00 | 696.25 | 0 |
| 2024-12-18 | 705.00 | 705.00 | 705.00 | 705.00 | 696.25 | 0 |
| 2024-12-17 | 705.00 | 705.00 | 705.00 | 705.00 | 696.25 | 7 |
| 2024-12-16 | 705.00 | 705.00 | 705.00 | 705.00 | 696.25 | 0 |
| 2024-12-13 | 705.00 | 705.00 | 705.00 | 705.00 | 696.25 | 0 |
| 2024-12-12 | 705.00 | 705.00 | 705.00 | 705.00 | 696.25 | 0 |
| 2024-12-11 | 705.00 | 705.00 | 705.00 | 705.00 | 696.25 | 5 |
| 2024-12-10 | 710.00 | 710.00 | 710.00 | 710.00 | 701.18 | 0 |
| 2024-12-09 | 710.00 | 710.00 | 710.00 | 710.00 | 701.18 | 0 |
| 2024-12-06 | 710.00 | 710.00 | 710.00 | 710.00 | 701.18 | 0 |
| 2024-12-05 | 710.00 | 710.00 | 710.00 | 710.00 | 701.18 | 0 |
| 2024-12-04 | 710.00 | 710.00 | 710.00 | 710.00 | 701.18 | 0 |
| 2024-12-03 | 710.00 | 710.00 | 710.00 | 710.00 | 701.18 | 0 |
| 2024-12-02 | 660.00 | 660.00 | 660.00 | 660.00 | 651.81 | 0 |
| 2024-11-29 | 660.00 | 660.00 | 660.00 | 660.00 | 651.81 | 0 |
| 2024-11-28 | 660.00 | 660.00 | 660.00 | 660.00 | 651.81 | 0 |
| 2024-11-27 | 660.00 | 660.00 | 660.00 | 660.00 | 651.81 | 0 |
| 2024-11-26 | 660.00 | 660.00 | 660.00 | 660.00 | 651.81 | 0 |
| 2024-11-25 | 660.00 | 660.00 | 660.00 | 660.00 | 651.81 | 0 |
| 2024-11-22 | 660.00 | 660.00 | 660.00 | 660.00 | 651.81 | 1 |
| 2024-11-21 | 665.00 | 665.00 | 665.00 | 665.00 | 656.74 | 0 |
| 2024-11-20 | 665.00 | 665.00 | 665.00 | 665.00 | 656.74 | 0 |
| 2024-11-19 | 665.00 | 665.00 | 665.00 | 665.00 | 656.74 | 0 |
| 2024-11-18 | 665.00 | 665.00 | 665.00 | 665.00 | 656.74 | 20 |
| 2024-11-15 | 690.00 | 690.00 | 690.00 | 690.00 | 681.43 | 5 |
| 2024-11-14 | 675.00 | 675.00 | 675.00 | 675.00 | 665.48 | 0 |
| 2024-11-13 | 675.00 | 675.00 | 675.00 | 675.00 | 665.48 | 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.