Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 851.30 | 857.00 | 850.50 | 854.00 | 842.46 | 2,244 |
| 2024-08-29 | 852.30 | 863.60 | 850.30 | 857.90 | 846.31 | 2,512 |
| 2024-08-28 | 855.90 | 861.30 | 848.70 | 852.90 | 841.37 | 3,173 |
| 2024-08-27 | 852.80 | 870.30 | 824.10 | 858.30 | 846.70 | 4,519 |
| 2024-08-26 | 850.30 | 854.30 | 846.00 | 852.60 | 841.08 | 3,217 |
| 2024-08-23 | 860.40 | 865.10 | 846.20 | 847.40 | 835.95 | 3,022 |
| 2024-08-22 | 852.60 | 875.70 | 852.60 | 863.20 | 851.54 | 2,558 |
| 2024-08-21 | 856.20 | 861.90 | 847.60 | 849.00 | 837.53 | 3,701 |
| 2024-08-20 | 831.10 | 870.90 | 830.80 | 853.40 | 841.87 | 5,547 |
| 2024-08-19 | 834.80 | 837.90 | 830.20 | 831.80 | 820.56 | 2,642 |
| 2024-08-16 | 847.10 | 851.80 | 826.00 | 843.50 | 832.10 | 5,731 |
| 2024-08-15 | 850.10 | 858.90 | 840.00 | 845.30 | 833.88 | 4,972 |
| 2024-08-14 | 832.00 | 849.30 | 820.90 | 846.60 | 834.05 | 5,339 |
| 2024-08-13 | 810.00 | 833.00 | 808.10 | 826.00 | 813.76 | 4,448 |
| 2024-08-12 | 822.00 | 832.90 | 808.00 | 814.50 | 802.43 | 11,005 |
| 2024-08-09 | 780.20 | 830.60 | 777.00 | 821.00 | 808.83 | 11,778 |
| 2024-08-08 | 706.30 | 809.20 | 695.70 | 763.60 | 752.28 | 34,658 |
| 2024-08-07 | 716.00 | 736.30 | 704.00 | 709.90 | 699.38 | 12,985 |
| 2024-08-06 | 716.00 | 729.90 | 715.10 | 727.60 | 716.82 | 20,989 |
| 2024-08-05 | 670.00 | 722.80 | 657.50 | 706.10 | 695.64 | 20,584 |
| 2024-08-02 | 758.20 | 761.00 | 721.90 | 727.30 | 716.52 | 6,188 |
| 2024-08-01 | 747.70 | 781.00 | 744.30 | 768.70 | 757.31 | 6,294 |
| 2024-07-31 | 731.80 | 745.10 | 731.70 | 742.50 | 731.50 | 3,621 |
| 2024-07-30 | 747.00 | 758.80 | 718.60 | 733.80 | 722.92 | 4,697 |
| 2024-07-29 | 740.40 | 762.00 | 724.00 | 745.20 | 734.16 | 5,296 |
| 2024-07-26 | 754.00 | 763.30 | 740.70 | 751.30 | 740.17 | 6,894 |
| 2024-07-25 | 783.80 | 784.30 | 745.80 | 767.90 | 756.52 | 7,892 |
| 2024-07-24 | 807.00 | 809.10 | 787.80 | 790.30 | 778.59 | 1,983 |
| 2024-07-23 | 799.30 | 817.80 | 796.50 | 815.80 | 803.71 | 2,392 |
| 2024-07-22 | 795.90 | 803.00 | 789.60 | 792.20 | 780.46 | 4,007 |
| 2024-07-19 | 781.40 | 807.80 | 780.40 | 791.10 | 779.38 | 7,645 |
| 2024-07-18 | 829.70 | 837.70 | 781.20 | 781.20 | 769.62 | 7,514 |
| 2024-07-17 | 855.90 | 855.90 | 822.70 | 838.40 | 825.97 | 10,875 |
| 2024-07-16 | 877.10 | 879.00 | 871.00 | 872.20 | 859.27 | 1,488 |
| 2024-07-15 | 877.50 | 885.30 | 870.80 | 872.70 | 859.77 | 3,656 |
| 2024-07-12 | 858.10 | 870.80 | 856.90 | 868.40 | 855.53 | 3,551 |
| 2024-07-11 | 869.50 | 871.30 | 851.20 | 854.10 | 841.44 | 5,759 |
| 2024-07-10 | 867.60 | 870.10 | 862.60 | 870.10 | 857.20 | 3,326 |
| 2024-07-09 | 847.90 | 861.30 | 846.90 | 856.10 | 843.41 | 3,879 |
| 2024-07-08 | 850.00 | 856.80 | 841.90 | 848.20 | 835.63 | 4,270 |
| 2024-07-05 | 831.60 | 843.40 | 827.00 | 843.40 | 830.90 | 3,809 |
| 2024-07-04 | 823.40 | 834.40 | 823.10 | 834.00 | 821.64 | 1,934 |
| 2024-07-03 | 847.10 | 850.60 | 817.90 | 827.20 | 814.94 | 4,958 |
| 2024-07-02 | 855.60 | 856.00 | 819.30 | 837.30 | 824.89 | 6,546 |
| 2024-07-01 | 849.20 | 854.50 | 841.60 | 853.80 | 841.15 | 2,736 |
| 2024-06-28 | 851.80 | 855.50 | 850.00 | 851.90 | 839.27 | 2,473 |
| 2024-06-27 | 844.20 | 847.50 | 841.10 | 842.40 | 829.91 | 1,153 |
| 2024-06-26 | 850.00 | 852.00 | 842.90 | 843.70 | 831.20 | 2,565 |
| 2024-06-25 | 831.40 | 849.80 | 830.00 | 847.20 | 834.64 | 1,854 |
| 2024-06-24 | 831.70 | 836.70 | 823.30 | 836.70 | 824.30 | 2,856 |
| 2024-06-21 | 829.10 | 832.00 | 821.80 | 827.70 | 815.43 | 2,337 |
| 2024-06-20 | 830.70 | 844.00 | 829.10 | 841.80 | 829.32 | 3,074 |
| 2024-06-19 | 831.00 | 834.80 | 828.00 | 831.60 | 819.27 | 936 |
| 2024-06-18 | 826.40 | 833.90 | 824.50 | 833.90 | 821.54 | 2,702 |
| 2024-06-17 | 825.20 | 826.30 | 819.00 | 824.20 | 811.98 | 3,287 |
| 2024-06-14 | 825.70 | 830.60 | 821.40 | 824.00 | 811.79 | 4,032 |
| 2024-06-13 | 806.00 | 815.60 | 798.00 | 815.40 | 803.32 | 3,925 |
| 2024-06-12 | 808.00 | 811.40 | 787.90 | 795.50 | 783.71 | 4,676 |
| 2024-06-11 | 826.50 | 832.90 | 795.00 | 801.60 | 789.72 | 7,731 |
| 2024-06-10 | 792.90 | 801.00 | 791.30 | 799.40 | 787.55 | 3,070 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 1.5388 USD |
| 2026-05-15 | 1.5388 USD |
| 2026-02-13 | 1.5388 USD |
| 2025-11-14 | 1.3343 USD |
| 2025-08-15 | 1.3343 USD |
| 2025-05-16 | 1.3343 USD |
| 2025-02-14 | 1.3343 USD |
| 2024-11-15 | 1.1564 USD |
| 2024-08-15 | 1.1564 USD |
| 2024-05-15 | 1.1564 USD |
| 2024-02-14 | 1.1564 USD |
| 2023-11-14 | 1.0051 USD |
| 2023-08-14 | 1.0051 USD |
| 2023-05-12 | 1.0051 USD |
| 2023-02-14 | 1.0051 USD |
| 2022-11-14 | 0.8717 USD |
| 2022-08-12 | 0.8717 USD |
| 2022-05-13 | 0.8717 USD |
| 2022-02-14 | 0.8717 USD |
| 2021-11-12 | 0.7561 USD |
| 2021-08-12 | 0.7561 USD |
| 2021-05-13 | 0.7561 USD |
| 2021-02-11 | 0.7561 USD |
| 2020-11-12 | 0.6582 USD |
| 2020-08-13 | 0.6582 USD |
| 2020-05-14 | 0.6582 USD |
| 2020-02-13 | 0.6582 USD |
| 2019-11-14 | 0.5737 USD |
| 2019-08-14 | 0.5737 USD |
| 2019-05-16 | 0.5737 USD |
| 2019-02-14 | 0.5737 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.