Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 225.60 | 225.60 | 223.90 | 225.40 | 215.91 | 414 |
| 2021-11-08 | 231.00 | 231.00 | 225.00 | 225.00 | 215.53 | 414 |
| 2021-11-05 | 234.90 | 235.00 | 224.60 | 228.10 | 218.50 | 1,009 |
| 2021-11-04 | 229.10 | 233.70 | 229.10 | 233.70 | 223.86 | 323 |
| 2021-11-03 | 221.60 | 227.60 | 221.60 | 227.50 | 217.92 | 294 |
| 2021-11-02 | 215.10 | 223.00 | 215.00 | 222.30 | 212.94 | 540 |
| 2021-11-01 | 222.70 | 222.70 | 216.40 | 216.40 | 207.29 | 156 |
| 2021-10-29 | 218.50 | 220.60 | 217.20 | 220.00 | 210.74 | 416 |
| 2021-10-28 | 217.80 | 217.80 | 215.20 | 216.90 | 207.77 | 338 |
| 2021-10-27 | 213.00 | 218.50 | 213.00 | 217.30 | 208.15 | 330 |
| 2021-10-26 | 212.20 | 216.40 | 203.30 | 211.70 | 202.79 | 3,969 |
| 2021-10-25 | 209.50 | 211.20 | 209.50 | 210.80 | 201.93 | 54 |
| 2021-10-22 | 206.70 | 208.60 | 206.20 | 207.60 | 198.86 | 173 |
| 2021-10-21 | 207.00 | 210.40 | 206.80 | 207.20 | 198.48 | 195 |
| 2021-10-20 | 209.00 | 210.40 | 208.70 | 209.10 | 200.30 | 238 |
← NewerPage 22 of 22 · 1,275 trading days
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.