Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 675.00 | 675.00 | 675.00 | 675.00 | 665.48 | 0 |
| 2024-11-11 | 675.00 | 675.00 | 675.00 | 675.00 | 665.48 | 0 |
| 2024-11-08 | 675.00 | 675.00 | 675.00 | 675.00 | 665.48 | 0 |
| 2024-11-07 | 675.00 | 675.00 | 675.00 | 675.00 | 665.48 | 13 |
| 2024-11-06 | 760.00 | 760.00 | 760.00 | 760.00 | 749.28 | 1 |
| 2024-11-05 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-11-04 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-11-01 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-10-31 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-10-30 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 100 |
| 2024-10-29 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-10-28 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-10-25 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-10-24 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-10-23 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-10-22 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-10-21 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-10-18 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-10-17 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-10-16 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-10-15 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-10-14 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-10-11 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-10-10 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-10-09 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-10-08 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-10-07 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 4 |
| 2024-10-04 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-10-03 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-10-02 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-10-01 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-09-30 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-09-27 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-09-26 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-09-25 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-09-24 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-09-23 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-09-20 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-09-19 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-09-18 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-09-17 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 0 |
| 2024-09-16 | 750.00 | 750.00 | 750.00 | 750.00 | 739.42 | 15 |
| 2024-09-13 | 765.00 | 765.00 | 765.00 | 765.00 | 754.21 | 0 |
| 2024-09-12 | 765.00 | 765.00 | 765.00 | 765.00 | 754.21 | 0 |
| 2024-09-11 | 765.00 | 765.00 | 765.00 | 765.00 | 754.21 | 0 |
| 2024-09-10 | 765.00 | 765.00 | 765.00 | 765.00 | 754.21 | 5 |
| 2024-09-09 | 800.00 | 800.00 | 800.00 | 800.00 | 788.72 | 0 |
| 2024-09-06 | 800.00 | 800.00 | 800.00 | 800.00 | 788.72 | 0 |
| 2024-09-05 | 800.00 | 800.00 | 800.00 | 800.00 | 788.72 | 1 |
| 2024-09-04 | 800.00 | 800.00 | 800.00 | 800.00 | 788.72 | 0 |
| 2024-09-03 | 800.00 | 800.00 | 800.00 | 800.00 | 788.72 | 0 |
| 2024-09-02 | 800.00 | 800.00 | 800.00 | 800.00 | 788.72 | 0 |
| 2024-08-30 | 800.00 | 800.00 | 800.00 | 800.00 | 788.72 | 0 |
| 2024-08-29 | 800.00 | 800.00 | 800.00 | 800.00 | 788.72 | 0 |
| 2024-08-28 | 800.00 | 800.00 | 800.00 | 800.00 | 788.72 | 0 |
| 2024-08-27 | 800.00 | 800.00 | 800.00 | 800.00 | 788.72 | 0 |
| 2024-08-26 | 800.00 | 800.00 | 800.00 | 800.00 | 788.72 | 0 |
| 2024-08-23 | 800.00 | 800.00 | 800.00 | 800.00 | 788.72 | 0 |
| 2024-08-22 | 800.00 | 800.00 | 800.00 | 800.00 | 788.72 | 0 |
| 2024-08-21 | 800.00 | 800.00 | 800.00 | 800.00 | 788.72 | 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.