Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 770.00 | 791.50 | 768.20 | 786.10 | 774.45 | 2,816 |
| 2024-06-06 | 766.00 | 778.60 | 760.10 | 769.90 | 758.49 | 2,913 |
| 2024-06-05 | 769.10 | 777.40 | 752.60 | 765.40 | 754.06 | 6,130 |
| 2024-06-04 | 765.60 | 769.40 | 760.70 | 761.80 | 750.51 | 2,136 |
| 2024-06-03 | 759.40 | 770.20 | 755.00 | 766.30 | 754.94 | 3,633 |
| 2024-05-31 | 752.00 | 760.00 | 749.10 | 754.20 | 743.02 | 1,679 |
| 2024-05-30 | 751.10 | 754.20 | 744.50 | 752.20 | 741.05 | 1,995 |
| 2024-05-29 | 742.30 | 753.60 | 736.30 | 751.60 | 740.46 | 1,254 |
| 2024-05-28 | 747.00 | 748.70 | 727.20 | 741.00 | 730.02 | 2,114 |
| 2024-05-27 | 748.10 | 754.50 | 744.00 | 746.90 | 735.83 | 2,128 |
| 2024-05-24 | 749.10 | 752.00 | 742.00 | 744.70 | 733.66 | 2,076 |
| 2024-05-23 | 744.00 | 753.10 | 740.70 | 751.70 | 740.56 | 2,521 |
| 2024-05-22 | 741.60 | 747.10 | 733.20 | 736.70 | 725.78 | 2,311 |
| 2024-05-21 | 720.10 | 751.40 | 720.10 | 740.00 | 729.03 | 4,535 |
| 2024-05-20 | 708.80 | 720.00 | 703.00 | 719.60 | 708.93 | 1,296 |
| 2024-05-17 | 710.20 | 714.30 | 705.70 | 708.60 | 698.10 | 2,081 |
| 2024-05-16 | 722.50 | 734.90 | 711.80 | 712.70 | 702.14 | 5,974 |
| 2024-05-15 | 704.70 | 718.10 | 702.60 | 717.50 | 706.87 | 1,427 |
| 2024-05-14 | 698.70 | 705.90 | 694.50 | 698.80 | 687.34 | 2,449 |
| 2024-05-13 | 709.90 | 710.00 | 695.30 | 698.40 | 686.94 | 1,651 |
| 2024-05-10 | 717.50 | 720.00 | 710.70 | 712.50 | 700.81 | 1,472 |
| 2024-05-09 | 720.10 | 727.50 | 718.20 | 718.40 | 706.62 | 795 |
| 2024-05-08 | 724.20 | 725.50 | 719.10 | 720.90 | 709.08 | 1,203 |
| 2024-05-07 | 713.00 | 719.20 | 708.60 | 717.60 | 705.83 | 2,002 |
| 2024-05-06 | 686.90 | 700.00 | 682.60 | 697.10 | 685.67 | 2,666 |
| 2024-05-03 | 699.30 | 699.30 | 679.00 | 682.60 | 671.40 | 7,966 |
| 2024-05-02 | 726.60 | 730.90 | 713.00 | 713.00 | 701.30 | 3,574 |
| 2024-04-30 | 690.00 | 745.70 | 671.10 | 720.10 | 708.29 | 13,400 |
| 2024-04-29 | 687.90 | 691.60 | 682.60 | 682.70 | 671.50 | 2,732 |
| 2024-04-26 | 679.70 | 688.90 | 672.60 | 688.90 | 677.60 | 1,991 |
| 2024-04-25 | 677.20 | 679.90 | 671.00 | 675.60 | 664.52 | 1,736 |
| 2024-04-24 | 697.70 | 703.00 | 683.70 | 686.20 | 674.94 | 1,639 |
| 2024-04-23 | 686.40 | 694.20 | 686.00 | 693.60 | 682.22 | 1,546 |
| 2024-04-22 | 683.40 | 691.80 | 681.80 | 684.80 | 673.57 | 2,552 |
| 2024-04-19 | 696.70 | 703.10 | 684.10 | 685.30 | 674.06 | 2,854 |
| 2024-04-18 | 703.90 | 707.00 | 700.20 | 702.60 | 691.08 | 1,504 |
| 2024-04-17 | 702.60 | 724.00 | 701.00 | 707.00 | 695.40 | 5,183 |
| 2024-04-16 | 707.90 | 708.90 | 700.40 | 703.80 | 692.26 | 2,214 |
| 2024-04-15 | 703.40 | 721.60 | 703.40 | 717.20 | 705.44 | 1,978 |
| 2024-04-12 | 708.80 | 719.00 | 708.00 | 714.60 | 702.88 | 2,529 |
| 2024-04-11 | 707.20 | 711.70 | 700.00 | 710.50 | 698.85 | 2,685 |
| 2024-04-10 | 698.80 | 710.60 | 694.00 | 710.40 | 698.75 | 2,609 |
| 2024-04-09 | 716.40 | 719.00 | 694.80 | 698.00 | 686.55 | 3,126 |
| 2024-04-08 | 724.40 | 726.60 | 715.20 | 717.20 | 705.44 | 3,030 |
| 2024-04-05 | 711.90 | 719.00 | 705.90 | 717.70 | 705.93 | 1,722 |
| 2024-04-04 | 719.90 | 724.30 | 709.70 | 712.60 | 700.91 | 2,608 |
| 2024-04-03 | 710.50 | 727.90 | 704.60 | 718.40 | 706.62 | 3,077 |
| 2024-04-02 | 713.90 | 713.90 | 699.20 | 707.20 | 695.60 | 4,180 |
| 2024-03-28 | 722.00 | 733.00 | 718.00 | 729.50 | 717.53 | 2,755 |
| 2024-03-27 | 716.50 | 725.50 | 710.00 | 718.50 | 706.71 | 2,945 |
| 2024-03-26 | 713.50 | 717.00 | 709.00 | 715.50 | 703.76 | 3,903 |
| 2024-03-25 | 713.00 | 718.00 | 709.00 | 714.50 | 702.78 | 2,402 |
| 2024-03-22 | 713.50 | 718.00 | 710.00 | 712.50 | 700.81 | 2,695 |
| 2024-03-21 | 710.00 | 714.00 | 698.00 | 713.00 | 701.30 | 3,350 |
| 2024-03-20 | 710.50 | 715.00 | 697.50 | 707.50 | 695.89 | 3,708 |
| 2024-03-19 | 704.50 | 707.00 | 696.50 | 707.00 | 695.40 | 3,565 |
| 2024-03-18 | 697.00 | 706.00 | 694.00 | 705.50 | 693.93 | 4,121 |
| 2024-03-15 | 701.00 | 705.00 | 688.00 | 690.50 | 679.17 | 3,903 |
| 2024-03-14 | 693.00 | 703.50 | 688.50 | 696.50 | 685.08 | 5,020 |
| 2024-03-13 | 698.50 | 698.50 | 682.50 | 691.50 | 680.16 | 6,634 |
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.