Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 714.20 | 729.30 | 710.90 | 720.10 | 711.42 | 2,000 |
| 2024-11-21 | 715.10 | 719.70 | 699.20 | 710.10 | 701.55 | 3,048 |
| 2024-11-20 | 693.40 | 713.80 | 690.00 | 708.50 | 699.96 | 3,679 |
| 2024-11-19 | 686.80 | 688.60 | 673.50 | 684.30 | 676.06 | 5,267 |
| 2024-11-18 | 704.20 | 709.00 | 674.40 | 685.10 | 676.85 | 9,062 |
| 2024-11-15 | 739.50 | 741.20 | 709.80 | 718.10 | 709.45 | 5,116 |
| 2024-11-14 | 768.50 | 777.50 | 751.70 | 756.50 | 746.28 | 2,708 |
| 2024-11-13 | 767.50 | 780.40 | 765.90 | 777.90 | 767.39 | 1,444 |
| 2024-11-12 | 785.00 | 785.00 | 766.40 | 768.20 | 757.82 | 3,225 |
| 2024-11-11 | 780.40 | 792.70 | 769.00 | 784.90 | 774.29 | 5,416 |
| 2024-11-08 | 738.20 | 773.10 | 738.20 | 773.10 | 762.65 | 3,305 |
| 2024-11-07 | 720.00 | 732.40 | 717.00 | 731.60 | 721.71 | 5,744 |
| 2024-11-06 | 774.40 | 782.30 | 714.70 | 723.10 | 713.33 | 7,913 |
| 2024-11-05 | 738.30 | 741.00 | 731.10 | 732.70 | 722.80 | 2,713 |
| 2024-11-04 | 744.50 | 751.40 | 726.00 | 743.30 | 733.26 | 6,836 |
| 2024-11-01 | 767.00 | 767.00 | 755.00 | 761.10 | 750.82 | 3,917 |
| 2024-10-31 | 770.20 | 785.80 | 760.00 | 785.30 | 774.69 | 7,071 |
| 2024-10-30 | 847.20 | 850.70 | 709.80 | 768.30 | 757.92 | 20,761 |
| 2024-10-29 | 829.30 | 841.10 | 827.60 | 834.20 | 822.93 | 1,371 |
| 2024-10-28 | 830.00 | 832.50 | 824.50 | 826.90 | 815.73 | 1,651 |
| 2024-10-25 | 825.00 | 831.20 | 823.80 | 829.90 | 818.69 | 1,410 |
| 2024-10-24 | 834.20 | 839.80 | 823.30 | 826.20 | 815.04 | 2,571 |
| 2024-10-23 | 843.50 | 843.80 | 830.70 | 830.70 | 819.47 | 2,774 |
| 2024-10-22 | 839.50 | 841.60 | 832.20 | 840.40 | 829.04 | 1,594 |
| 2024-10-21 | 843.30 | 846.20 | 837.00 | 837.10 | 825.79 | 1,287 |
| 2024-10-18 | 846.30 | 848.20 | 835.00 | 845.60 | 834.17 | 1,063 |
| 2024-10-17 | 845.10 | 859.00 | 842.30 | 848.60 | 837.13 | 2,114 |
| 2024-10-16 | 839.40 | 840.10 | 824.70 | 840.10 | 828.75 | 1,197 |
| 2024-10-15 | 859.00 | 859.00 | 835.20 | 836.90 | 825.59 | 2,064 |
| 2024-10-14 | 851.90 | 858.20 | 848.40 | 852.60 | 841.08 | 2,078 |
| 2024-10-11 | 833.90 | 844.30 | 831.70 | 844.10 | 832.69 | 2,522 |
| 2024-10-10 | 840.20 | 848.50 | 831.90 | 836.40 | 825.10 | 2,463 |
| 2024-10-09 | 834.10 | 840.50 | 832.60 | 836.40 | 825.10 | 3,297 |
| 2024-10-08 | 816.80 | 840.80 | 810.20 | 833.70 | 822.43 | 3,085 |
| 2024-10-07 | 806.30 | 824.70 | 806.00 | 823.30 | 812.17 | 2,938 |
| 2024-10-04 | 801.10 | 809.70 | 794.20 | 801.50 | 790.67 | 3,297 |
| 2024-10-03 | 805.70 | 813.20 | 799.80 | 805.50 | 794.62 | 4,106 |
| 2024-10-02 | 797.70 | 809.10 | 792.80 | 806.90 | 796.00 | 2,328 |
| 2024-10-01 | 796.00 | 804.50 | 794.80 | 800.30 | 789.49 | 3,541 |
| 2024-09-30 | 785.10 | 788.90 | 768.20 | 786.60 | 775.97 | 4,694 |
| 2024-09-27 | 814.90 | 817.30 | 785.40 | 786.40 | 775.77 | 5,669 |
| 2024-09-26 | 829.50 | 834.80 | 817.20 | 820.80 | 809.71 | 1,800 |
| 2024-09-25 | 828.50 | 838.00 | 825.00 | 828.60 | 817.40 | 1,934 |
| 2024-09-24 | 828.30 | 828.30 | 816.10 | 826.70 | 815.53 | 1,833 |
| 2024-09-23 | 827.90 | 835.00 | 818.30 | 823.90 | 812.77 | 2,943 |
| 2024-09-20 | 816.20 | 843.10 | 815.80 | 832.60 | 821.35 | 3,883 |
| 2024-09-19 | 821.90 | 822.50 | 812.40 | 812.40 | 801.42 | 2,599 |
| 2024-09-18 | 815.20 | 819.20 | 812.50 | 815.90 | 804.87 | 1,402 |
| 2024-09-17 | 833.00 | 833.30 | 815.60 | 819.50 | 808.43 | 2,226 |
| 2024-09-16 | 835.90 | 838.10 | 829.00 | 831.10 | 819.87 | 1,851 |
| 2024-09-13 | 845.30 | 851.00 | 839.00 | 842.20 | 830.82 | 2,813 |
| 2024-09-12 | 839.40 | 845.60 | 834.30 | 838.30 | 826.97 | 2,626 |
| 2024-09-11 | 815.60 | 825.60 | 811.10 | 819.90 | 808.82 | 1,803 |
| 2024-09-10 | 823.70 | 829.00 | 815.30 | 819.60 | 808.52 | 2,144 |
| 2024-09-09 | 818.90 | 832.00 | 811.50 | 814.90 | 803.89 | 6,218 |
| 2024-09-06 | 818.10 | 835.70 | 806.40 | 812.90 | 801.92 | 5,511 |
| 2024-09-05 | 852.80 | 856.90 | 819.10 | 819.10 | 808.03 | 6,093 |
| 2024-09-04 | 861.50 | 863.10 | 848.30 | 859.50 | 847.89 | 4,845 |
| 2024-09-03 | 866.40 | 877.10 | 864.00 | 875.00 | 863.18 | 3,066 |
| 2024-09-02 | 869.90 | 869.90 | 864.80 | 865.90 | 854.20 | 1,153 |
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.