ELI LILLY & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 951.98 | 972.53 | 948.14 | 954.17 | 940.99 | 3,183,700 |
| 2024-08-21 | 955.62 | 956.50 | 939.17 | 951.97 | 938.82 | 2,617,000 |
| 2024-08-20 | 932.10 | 967.00 | 930.51 | 949.97 | 936.85 | 4,961,500 |
| 2024-08-19 | 922.12 | 926.00 | 916.50 | 921.81 | 909.08 | 2,374,600 |
| 2024-08-16 | 928.39 | 936.30 | 919.39 | 922.12 | 909.39 | 2,364,900 |
| 2024-08-15 | 936.00 | 937.96 | 920.00 | 931.58 | 918.72 | 3,080,000 |
| 2024-08-14 | 910.00 | 934.38 | 903.79 | 931.68 | 917.53 | 3,562,900 |
| 2024-08-13 | 894.08 | 914.69 | 890.33 | 908.05 | 894.26 | 3,506,800 |
| 2024-08-12 | 904.21 | 904.72 | 883.00 | 884.38 | 870.95 | 4,206,100 |
| 2024-08-09 | 860.00 | 908.49 | 860.00 | 891.68 | 878.14 | 6,587,600 |
| 2024-08-08 | 875.00 | 877.78 | 825.24 | 845.31 | 832.47 | 9,434,900 |
| 2024-08-07 | 778.30 | 786.58 | 763.02 | 772.14 | 760.41 | 4,407,700 |
| 2024-08-06 | 789.14 | 806.27 | 785.00 | 793.18 | 781.14 | 3,437,600 |
| 2024-08-05 | 758.00 | 792.94 | 747.55 | 775.26 | 763.49 | 4,661,800 |
| 2024-08-02 | 816.67 | 820.19 | 787.02 | 804.46 | 792.24 | 3,515,900 |
| 2024-08-01 | 833.62 | 840.89 | 820.18 | 832.44 | 819.80 | 4,060,700 |
| 2024-07-31 | 800.17 | 811.14 | 792.09 | 804.27 | 792.06 | 2,961,700 |
| 2024-07-30 | 815.18 | 821.90 | 775.81 | 790.21 | 778.21 | 3,848,600 |
| 2024-07-29 | 814.01 | 824.77 | 804.00 | 807.79 | 795.52 | 2,473,700 |
| 2024-07-26 | 811.87 | 822.01 | 801.30 | 804.62 | 792.40 | 4,173,900 |
| 2024-07-25 | 847.00 | 851.62 | 806.38 | 821.19 | 808.72 | 5,468,000 |
| 2024-07-24 | 872.50 | 878.34 | 854.27 | 859.88 | 846.82 | 2,726,100 |
| 2024-07-23 | 870.00 | 887.72 | 864.08 | 878.29 | 864.95 | 2,087,700 |
| 2024-07-22 | 864.80 | 874.42 | 856.82 | 865.97 | 852.82 | 2,904,500 |
| 2024-07-19 | 867.66 | 880.21 | 853.00 | 857.47 | 844.45 | 3,782,200 |
| 2024-07-18 | 907.03 | 909.87 | 836.66 | 848.90 | 836.01 | 7,649,600 |
| 2024-07-17 | 910.01 | 925.00 | 902.64 | 905.59 | 891.84 | 4,200,600 |
| 2024-07-16 | 955.75 | 956.39 | 938.38 | 941.60 | 927.30 | 2,111,800 |
| 2024-07-15 | 956.20 | 966.10 | 948.09 | 950.46 | 936.03 | 2,358,700 |
| 2024-07-12 | 937.00 | 950.79 | 936.03 | 948.40 | 934.00 | 2,315,100 |
| 2024-07-11 | 934.09 | 942.88 | 918.62 | 934.14 | 919.95 | 2,855,100 |
| 2024-07-10 | 936.57 | 945.69 | 933.00 | 939.78 | 925.51 | 2,683,300 |
| 2024-07-09 | 929.05 | 935.00 | 920.78 | 932.50 | 918.34 | 2,416,000 |
| 2024-07-08 | 917.89 | 928.61 | 912.00 | 918.00 | 904.06 | 2,364,600 |
| 2024-07-05 | 898.43 | 916.46 | 896.90 | 914.57 | 900.68 | 2,880,900 |
| 2024-07-03 | 911.00 | 918.50 | 884.00 | 898.10 | 884.46 | 3,078,400 |
| 2024-07-02 | 902.71 | 912.00 | 878.50 | 906.71 | 892.94 | 4,584,600 |
| 2024-07-01 | 911.77 | 916.83 | 904.31 | 914.37 | 900.49 | 2,546,100 |
| 2024-06-28 | 911.31 | 915.54 | 905.38 | 905.38 | 891.63 | 3,375,400 |
| 2024-06-27 | 903.53 | 909.57 | 899.72 | 909.04 | 895.24 | 1,948,100 |
| 2024-06-26 | 904.00 | 906.35 | 897.84 | 901.26 | 887.57 | 2,232,100 |
| 2024-06-25 | 891.77 | 909.42 | 891.50 | 904.61 | 890.87 | 2,830,100 |
| 2024-06-24 | 889.98 | 903.58 | 882.94 | 890.11 | 876.59 | 2,878,200 |
| 2024-06-21 | 885.66 | 891.97 | 879.80 | 883.88 | 870.46 | 3,445,900 |
| 2024-06-20 | 893.00 | 905.45 | 870.13 | 885.99 | 872.54 | 3,360,000 |
| 2024-06-18 | 887.00 | 894.87 | 884.00 | 891.46 | 877.92 | 2,437,000 |
| 2024-06-17 | 878.00 | 892.20 | 876.86 | 885.01 | 871.57 | 2,532,200 |
| 2024-06-14 | 882.33 | 884.61 | 876.00 | 878.45 | 865.11 | 2,023,300 |
| 2024-06-13 | 869.03 | 885.06 | 861.50 | 883.33 | 869.92 | 2,243,400 |
| 2024-06-12 | 872.00 | 872.00 | 853.85 | 867.30 | 854.13 | 2,594,600 |
| 2024-06-11 | 882.14 | 882.14 | 852.23 | 865.82 | 852.67 | 4,109,100 |
| 2024-06-10 | 853.98 | 871.63 | 849.39 | 865.00 | 851.86 | 3,417,500 |
| 2024-06-07 | 837.76 | 856.81 | 837.01 | 849.99 | 837.08 | 2,468,800 |
| 2024-06-06 | 834.88 | 846.97 | 831.88 | 837.29 | 824.58 | 2,109,000 |
| 2024-06-05 | 830.49 | 838.45 | 817.62 | 831.76 | 819.13 | 2,169,000 |
| 2024-06-04 | 834.00 | 835.47 | 825.31 | 832.59 | 819.95 | 1,748,300 |
| 2024-06-03 | 823.83 | 838.28 | 818.50 | 831.26 | 818.64 | 2,537,200 |
| 2024-05-31 | 818.80 | 826.21 | 811.10 | 820.34 | 807.88 | 4,472,100 |
| 2024-05-30 | 812.79 | 819.99 | 806.11 | 815.06 | 802.68 | 1,984,600 |
| 2024-05-29 | 803.00 | 815.61 | 802.09 | 811.53 | 799.21 | 2,380,000 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1997-10-16 | 2:1 |
| 1995-12-21 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 1.7300 USD |
| 2026-05-15 | 1.7300 USD |
| 2026-02-13 | 1.7300 USD |
| 2025-11-14 | 1.5000 USD |
| 2025-08-15 | 1.5000 USD |
| 2025-05-16 | 1.5000 USD |
| 2025-02-14 | 1.5000 USD |
| 2024-11-15 | 1.3000 USD |
| 2024-08-15 | 1.3000 USD |
| 2024-05-15 | 1.3000 USD |
| 2024-02-14 | 1.3000 USD |
| 2023-11-14 | 1.1300 USD |
| 2023-08-14 | 1.1300 USD |
| 2023-05-12 | 1.1300 USD |
| 2023-02-14 | 1.1300 USD |
| 2022-11-14 | 0.9800 USD |
| 2022-08-12 | 0.9800 USD |
| 2022-05-13 | 0.9800 USD |
| 2022-02-14 | 0.9800 USD |
| 2021-11-12 | 0.8500 USD |
| 2021-08-12 | 0.8500 USD |
| 2021-05-13 | 0.8500 USD |
| 2021-02-11 | 0.8500 USD |
| 2020-11-12 | 0.7400 USD |
| 2020-08-13 | 0.7400 USD |
| 2020-05-14 | 0.7400 USD |
| 2020-02-13 | 0.7400 USD |
| 2019-11-14 | 0.6450 USD |
| 2019-08-14 | 0.6450 USD |
| 2019-05-16 | 0.6450 USD |
| 2019-02-14 | 0.6450 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.