Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 673.50 | 688.00 | 672.00 | 687.00 | 675.73 | 4,260 |
| 2024-03-11 | 688.50 | 691.00 | 666.50 | 668.50 | 657.53 | 10,604 |
| 2024-03-08 | 720.00 | 726.50 | 693.50 | 698.50 | 687.04 | 11,365 |
| 2024-03-07 | 713.50 | 721.50 | 695.50 | 720.50 | 708.68 | 15,883 |
| 2024-03-06 | 721.50 | 724.50 | 712.50 | 719.00 | 707.21 | 7,577 |
| 2024-03-05 | 732.50 | 734.00 | 711.50 | 713.50 | 701.80 | 10,854 |
| 2024-03-04 | 727.50 | 737.50 | 724.50 | 731.00 | 719.01 | 11,316 |
| 2024-03-01 | 699.50 | 723.00 | 698.00 | 718.50 | 706.71 | 8,436 |
| 2024-02-29 | 698.00 | 702.00 | 687.00 | 694.50 | 683.11 | 4,089 |
| 2024-02-28 | 707.00 | 709.50 | 695.00 | 696.50 | 685.08 | 4,270 |
| 2024-02-27 | 712.50 | 713.50 | 689.50 | 707.50 | 695.89 | 10,510 |
| 2024-02-26 | 711.00 | 720.00 | 708.00 | 713.50 | 701.80 | 4,810 |
| 2024-02-23 | 717.00 | 718.00 | 705.50 | 706.00 | 694.42 | 6,567 |
| 2024-02-22 | 701.50 | 715.50 | 696.00 | 715.50 | 703.76 | 13,094 |
| 2024-02-21 | 699.50 | 699.50 | 679.00 | 689.50 | 678.19 | 12,106 |
| 2024-02-20 | 731.50 | 732.50 | 703.50 | 708.50 | 696.88 | 10,256 |
| 2024-02-19 | 729.50 | 736.00 | 727.00 | 735.00 | 722.94 | 7,709 |
| 2024-02-16 | 706.00 | 736.50 | 706.00 | 731.50 | 719.50 | 19,990 |
| 2024-02-15 | 708.50 | 711.00 | 697.00 | 707.00 | 695.40 | 9,725 |
| 2024-02-14 | 698.00 | 712.50 | 695.00 | 703.50 | 691.96 | 7,299 |
| 2024-02-13 | 686.00 | 690.00 | 679.00 | 689.00 | 676.59 | 9,612 |
| 2024-02-12 | 688.00 | 690.00 | 675.00 | 680.50 | 668.25 | 7,468 |
| 2024-02-09 | 686.00 | 691.50 | 680.00 | 686.50 | 674.14 | 7,942 |
| 2024-02-08 | 679.50 | 687.50 | 675.00 | 685.00 | 672.67 | 12,754 |
| 2024-02-07 | 657.50 | 687.50 | 653.50 | 677.50 | 665.30 | 14,916 |
| 2024-02-06 | 671.50 | 696.00 | 648.00 | 651.00 | 639.28 | 29,305 |
| 2024-02-05 | 631.00 | 662.50 | 622.00 | 655.00 | 643.21 | 15,043 |
| 2024-02-02 | 609.50 | 621.00 | 607.00 | 617.50 | 606.38 | 5,106 |
| 2024-02-01 | 601.00 | 604.00 | 595.00 | 602.00 | 591.16 | 5,945 |
| 2024-01-31 | 596.50 | 610.00 | 587.00 | 594.00 | 583.30 | 8,511 |
| 2024-01-30 | 596.50 | 598.00 | 590.50 | 596.00 | 585.27 | 2,426 |
| 2024-01-29 | 591.00 | 596.50 | 590.00 | 595.50 | 584.78 | 2,876 |
| 2024-01-26 | 580.00 | 586.50 | 578.00 | 586.00 | 575.45 | 1,509 |
| 2024-01-25 | 584.50 | 585.00 | 578.00 | 580.00 | 569.56 | 2,695 |
| 2024-01-24 | 581.50 | 588.00 | 578.50 | 585.50 | 574.96 | 3,260 |
| 2024-01-23 | 580.00 | 582.50 | 568.00 | 576.50 | 566.12 | 2,857 |
| 2024-01-22 | 579.50 | 580.50 | 574.50 | 577.00 | 566.61 | 3,029 |
| 2024-01-19 | 572.50 | 577.00 | 570.50 | 577.00 | 566.61 | 2,880 |
| 2024-01-18 | 575.50 | 580.00 | 565.00 | 569.50 | 559.25 | 2,335 |
| 2024-01-17 | 585.50 | 590.50 | 578.00 | 583.00 | 572.50 | 2,451 |
| 2024-01-16 | 588.00 | 594.50 | 587.50 | 592.00 | 581.34 | 2,860 |
| 2024-01-15 | 588.00 | 592.50 | 586.00 | 589.50 | 578.89 | 1,899 |
| 2024-01-12 | 580.00 | 583.00 | 578.00 | 581.50 | 571.03 | 1,944 |
| 2024-01-11 | 576.50 | 583.50 | 575.00 | 576.00 | 565.63 | 3,094 |
| 2024-01-10 | 573.50 | 580.50 | 570.00 | 573.50 | 563.17 | 1,738 |
| 2024-01-09 | 569.50 | 579.00 | 566.50 | 575.50 | 565.14 | 2,951 |
| 2024-01-08 | 565.50 | 569.50 | 556.50 | 560.50 | 550.41 | 2,231 |
| 2024-01-05 | 560.50 | 565.00 | 557.50 | 565.00 | 554.83 | 2,318 |
| 2024-01-04 | 566.50 | 580.00 | 562.50 | 575.00 | 564.65 | 3,573 |
| 2024-01-03 | 541.00 | 561.50 | 540.50 | 560.50 | 550.41 | 2,834 |
| 2024-01-02 | 529.50 | 540.00 | 528.50 | 535.00 | 525.37 | 3,414 |
| 2023-12-29 | 526.50 | 528.00 | 526.00 | 528.00 | 518.49 | 529 |
| 2023-12-28 | 523.50 | 526.00 | 521.50 | 526.00 | 516.53 | 2,059 |
| 2023-12-27 | 517.00 | 520.00 | 515.50 | 518.50 | 509.16 | 3,420 |
| 2023-12-22 | 518.50 | 520.50 | 515.00 | 517.00 | 507.69 | 2,053 |
| 2023-12-21 | 521.50 | 522.50 | 518.50 | 519.00 | 509.66 | 3,174 |
| 2023-12-20 | 529.00 | 529.50 | 522.00 | 527.00 | 517.51 | 849 |
| 2023-12-19 | 531.50 | 532.50 | 528.00 | 530.50 | 520.95 | 1,894 |
| 2023-12-18 | 524.00 | 533.00 | 523.00 | 530.50 | 520.95 | 2,065 |
| 2023-12-15 | 522.00 | 524.50 | 514.00 | 520.50 | 511.13 | 3,032 |
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.