Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 549.50 | 550.00 | 523.00 | 525.00 | 515.55 | 4,260 |
| 2023-12-13 | 542.00 | 551.00 | 540.00 | 551.00 | 541.08 | 1,457 |
| 2023-12-12 | 541.50 | 543.00 | 538.00 | 539.00 | 529.30 | 3,280 |
| 2023-12-11 | 556.00 | 558.50 | 530.50 | 533.50 | 523.89 | 2,371 |
| 2023-12-08 | 545.00 | 550.00 | 543.50 | 546.50 | 536.66 | 2,457 |
| 2023-12-07 | 546.50 | 548.00 | 536.00 | 541.50 | 531.75 | 2,560 |
| 2023-12-06 | 547.00 | 548.50 | 543.00 | 544.00 | 534.21 | 1,095 |
| 2023-12-05 | 541.50 | 544.50 | 536.00 | 544.50 | 534.70 | 1,693 |
| 2023-12-04 | 539.00 | 540.00 | 530.00 | 540.00 | 530.28 | 2,535 |
| 2023-12-01 | 543.50 | 553.00 | 540.00 | 548.00 | 538.13 | 2,543 |
| 2023-11-30 | 539.50 | 545.50 | 538.50 | 545.50 | 535.68 | 2,010 |
| 2023-11-29 | 539.50 | 541.50 | 533.00 | 538.50 | 528.80 | 1,391 |
| 2023-11-28 | 542.00 | 542.50 | 537.50 | 540.50 | 530.77 | 3,024 |
| 2023-11-27 | 549.00 | 551.00 | 542.50 | 545.00 | 535.19 | 1,685 |
| 2023-11-24 | 547.50 | 551.00 | 546.00 | 551.00 | 541.08 | 3,725 |
| 2023-11-23 | 545.50 | 549.00 | 544.00 | 549.00 | 539.12 | 1,372 |
| 2023-11-22 | 544.50 | 548.50 | 540.50 | 544.00 | 534.21 | 2,772 |
| 2023-11-21 | 547.50 | 548.50 | 542.00 | 545.00 | 535.19 | 3,143 |
| 2023-11-20 | 544.50 | 553.00 | 542.00 | 550.00 | 540.10 | 4,802 |
| 2023-11-17 | 547.00 | 548.00 | 541.00 | 544.00 | 534.21 | 3,981 |
| 2023-11-16 | 545.50 | 548.00 | 538.00 | 539.50 | 529.79 | 1,971 |
| 2023-11-15 | 564.00 | 565.50 | 543.50 | 543.50 | 533.71 | 1,789 |
| 2023-11-14 | 571.50 | 574.00 | 558.50 | 562.00 | 551.88 | 2,190 |
| 2023-11-13 | 560.00 | 570.00 | 543.50 | 562.00 | 550.92 | 4,073 |
| 2023-11-10 | 555.50 | 560.00 | 550.00 | 553.50 | 542.59 | 1,572 |
| 2023-11-09 | 585.00 | 587.00 | 545.00 | 558.00 | 547.00 | 6,261 |
| 2023-11-08 | 560.50 | 573.00 | 554.50 | 554.50 | 543.57 | 1,938 |
| 2023-11-07 | 556.00 | 560.50 | 554.50 | 556.00 | 545.04 | 1,442 |
| 2023-11-06 | 531.00 | 553.50 | 528.50 | 553.50 | 542.59 | 3,274 |
| 2023-11-03 | 547.50 | 552.00 | 530.00 | 536.00 | 525.44 | 1,885 |
| 2023-11-02 | 533.50 | 560.50 | 490.80 | 543.50 | 532.79 | 8,812 |
| 2023-11-01 | 518.50 | 529.50 | 518.50 | 525.50 | 515.14 | 1,321 |
| 2023-10-31 | 534.00 | 543.00 | 517.50 | 522.50 | 512.20 | 1,868 |
| 2023-10-30 | 533.50 | 540.00 | 531.50 | 532.00 | 521.51 | 1,473 |
| 2023-10-27 | 541.00 | 542.00 | 531.50 | 532.00 | 521.51 | 1,664 |
| 2023-10-26 | 555.50 | 555.50 | 537.00 | 540.50 | 529.85 | 2,211 |
| 2023-10-25 | 561.00 | 564.50 | 555.00 | 564.50 | 553.37 | 2,109 |
| 2023-10-24 | 543.50 | 558.00 | 541.00 | 558.00 | 547.00 | 1,327 |
| 2023-10-23 | 553.50 | 554.00 | 544.00 | 549.00 | 538.18 | 1,692 |
| 2023-10-20 | 556.50 | 562.00 | 549.00 | 552.00 | 541.12 | 1,863 |
| 2023-10-19 | 574.00 | 575.00 | 549.00 | 554.50 | 543.57 | 4,145 |
| 2023-10-18 | 578.00 | 583.00 | 574.00 | 578.50 | 567.10 | 10,331 |
| 2023-10-17 | 584.50 | 587.00 | 569.00 | 570.50 | 559.26 | 2,545 |
| 2023-10-16 | 581.50 | 585.00 | 577.00 | 585.00 | 573.47 | 2,501 |
| 2023-10-13 | 580.00 | 596.00 | 574.00 | 577.00 | 565.63 | 3,207 |
| 2023-10-12 | 571.50 | 580.50 | 571.50 | 577.50 | 566.12 | 2,975 |
| 2023-10-11 | 554.50 | 569.50 | 553.00 | 563.50 | 552.39 | 3,450 |
| 2023-10-10 | 541.00 | 548.50 | 538.00 | 548.50 | 537.69 | 1,792 |
| 2023-10-09 | 533.50 | 548.50 | 532.00 | 541.00 | 530.34 | 1,752 |
| 2023-10-06 | 515.50 | 527.00 | 513.00 | 526.00 | 515.63 | 3,206 |
| 2023-10-05 | 505.50 | 513.50 | 505.50 | 512.50 | 502.40 | 1,372 |
| 2023-10-04 | 498.80 | 509.00 | 485.00 | 509.00 | 498.97 | 5,369 |
| 2023-10-03 | 513.50 | 516.00 | 497.40 | 497.80 | 487.99 | 2,152 |
| 2023-10-02 | 507.50 | 510.00 | 502.50 | 508.50 | 498.48 | 1,815 |
| 2023-09-29 | 513.00 | 516.00 | 508.50 | 508.50 | 498.48 | 1,421 |
| 2023-09-28 | 522.50 | 525.50 | 516.50 | 517.50 | 507.30 | 1,086 |
| 2023-09-27 | 520.50 | 524.00 | 520.00 | 520.50 | 510.24 | 924 |
| 2023-09-26 | 521.50 | 525.00 | 519.00 | 519.00 | 508.77 | 1,421 |
| 2023-09-25 | 519.50 | 521.00 | 515.50 | 520.00 | 509.75 | 1,087 |
| 2023-09-22 | 516.00 | 521.00 | 514.50 | 520.50 | 510.24 | 1,532 |
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.