ELI LILLY & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 809.00 | 809.00 | 788.25 | 807.86 | 795.59 | 2,483,500 |
| 2024-05-24 | 808.00 | 810.12 | 804.15 | 807.43 | 795.17 | 1,778,100 |
| 2024-05-23 | 810.00 | 820.61 | 802.16 | 808.45 | 796.17 | 3,025,800 |
| 2024-05-22 | 801.00 | 804.88 | 795.25 | 802.91 | 790.72 | 1,767,500 |
| 2024-05-21 | 792.46 | 816.61 | 791.39 | 803.17 | 790.97 | 4,334,500 |
| 2024-05-20 | 766.90 | 784.33 | 766.12 | 783.18 | 771.29 | 2,188,800 |
| 2024-05-17 | 772.89 | 774.87 | 767.10 | 770.00 | 758.31 | 1,670,300 |
| 2024-05-16 | 784.71 | 786.48 | 770.14 | 771.12 | 759.41 | 2,299,700 |
| 2024-05-15 | 764.15 | 787.66 | 763.10 | 787.02 | 775.07 | 3,038,300 |
| 2024-05-14 | 751.52 | 764.50 | 751.52 | 763.98 | 751.10 | 1,956,200 |
| 2024-05-13 | 763.50 | 763.55 | 750.53 | 757.70 | 744.92 | 1,848,900 |
| 2024-05-10 | 774.02 | 777.42 | 760.00 | 760.00 | 747.19 | 2,082,300 |
| 2024-05-09 | 777.00 | 784.00 | 769.20 | 771.55 | 758.54 | 2,522,100 |
| 2024-05-08 | 779.10 | 781.35 | 772.20 | 775.00 | 761.93 | 2,089,800 |
| 2024-05-07 | 768.90 | 779.09 | 762.11 | 777.77 | 764.66 | 2,879,400 |
| 2024-05-06 | 738.04 | 766.99 | 736.00 | 766.68 | 753.75 | 3,398,300 |
| 2024-05-03 | 743.00 | 745.00 | 730.34 | 734.97 | 722.58 | 4,595,100 |
| 2024-05-02 | 777.34 | 777.34 | 754.29 | 755.91 | 743.16 | 3,205,600 |
| 2024-05-01 | 774.76 | 782.61 | 768.25 | 776.75 | 763.65 | 2,802,100 |
| 2024-04-30 | 775.00 | 795.50 | 767.66 | 781.10 | 767.93 | 7,437,100 |
| 2024-04-29 | 735.75 | 740.58 | 729.61 | 737.20 | 724.77 | 2,665,600 |
| 2024-04-26 | 723.48 | 737.45 | 721.00 | 733.51 | 721.14 | 2,009,200 |
| 2024-04-25 | 725.00 | 727.99 | 718.30 | 724.87 | 712.65 | 2,608,800 |
| 2024-04-24 | 752.64 | 752.64 | 728.79 | 732.20 | 719.85 | 2,133,400 |
| 2024-04-23 | 741.20 | 746.16 | 731.44 | 745.69 | 733.12 | 2,042,000 |
| 2024-04-22 | 729.74 | 737.88 | 725.42 | 731.33 | 719.00 | 2,354,100 |
| 2024-04-19 | 749.16 | 750.01 | 722.07 | 726.31 | 714.06 | 3,505,500 |
| 2024-04-18 | 749.42 | 752.20 | 743.77 | 745.95 | 733.37 | 1,717,300 |
| 2024-04-17 | 759.20 | 771.83 | 744.88 | 750.77 | 738.11 | 3,069,400 |
| 2024-04-16 | 751.68 | 753.14 | 743.00 | 746.74 | 734.15 | 2,569,800 |
| 2024-04-15 | 760.07 | 768.00 | 749.52 | 750.77 | 738.11 | 2,358,600 |
| 2024-04-12 | 759.57 | 763.50 | 749.79 | 751.64 | 738.97 | 2,495,000 |
| 2024-04-11 | 759.78 | 763.33 | 750.67 | 759.59 | 746.78 | 1,594,800 |
| 2024-04-10 | 751.28 | 765.26 | 746.83 | 761.98 | 749.13 | 1,700,300 |
| 2024-04-09 | 777.64 | 777.82 | 750.65 | 757.24 | 744.47 | 2,464,100 |
| 2024-04-08 | 785.02 | 785.20 | 773.35 | 777.29 | 764.18 | 1,664,200 |
| 2024-04-05 | 765.47 | 786.71 | 763.09 | 784.21 | 770.99 | 2,113,400 |
| 2024-04-04 | 781.54 | 787.90 | 767.82 | 768.08 | 755.13 | 2,354,000 |
| 2024-04-03 | 765.69 | 787.25 | 765.41 | 775.99 | 762.91 | 3,044,900 |
| 2024-04-02 | 755.07 | 765.07 | 753.50 | 763.96 | 751.08 | 2,596,800 |
| 2024-04-01 | 776.00 | 777.50 | 753.82 | 760.55 | 747.73 | 2,921,300 |
| 2024-03-28 | 780.32 | 793.67 | 776.44 | 777.96 | 764.84 | 3,209,400 |
| 2024-03-27 | 778.71 | 785.26 | 767.38 | 778.18 | 765.06 | 2,297,700 |
| 2024-03-26 | 774.20 | 778.33 | 769.00 | 774.90 | 761.83 | 2,099,000 |
| 2024-03-25 | 771.10 | 778.49 | 768.15 | 773.14 | 760.10 | 1,806,600 |
| 2024-03-22 | 770.00 | 777.00 | 767.28 | 770.61 | 757.62 | 1,981,000 |
| 2024-03-21 | 774.00 | 780.54 | 758.88 | 770.26 | 757.27 | 3,013,200 |
| 2024-03-20 | 770.11 | 773.16 | 756.64 | 772.86 | 759.83 | 2,038,000 |
| 2024-03-19 | 758.44 | 773.85 | 755.00 | 772.78 | 759.75 | 2,557,100 |
| 2024-03-18 | 762.28 | 769.68 | 758.25 | 762.66 | 749.80 | 2,521,400 |
| 2024-03-15 | 755.38 | 760.89 | 747.71 | 754.17 | 741.45 | 3,730,100 |
| 2024-03-14 | 764.95 | 768.00 | 749.40 | 760.73 | 747.90 | 2,647,500 |
| 2024-03-13 | 757.00 | 760.77 | 745.71 | 757.84 | 745.06 | 2,357,500 |
| 2024-03-12 | 740.96 | 755.97 | 738.01 | 754.95 | 742.22 | 2,701,700 |
| 2024-03-11 | 752.21 | 756.80 | 727.62 | 734.37 | 721.99 | 3,968,900 |
| 2024-03-08 | 780.00 | 780.00 | 755.00 | 762.14 | 749.29 | 4,054,900 |
| 2024-03-07 | 771.84 | 792.99 | 761.12 | 780.16 | 767.01 | 3,977,400 |
| 2024-03-06 | 784.29 | 787.85 | 774.00 | 779.77 | 766.62 | 2,518,600 |
| 2024-03-05 | 785.31 | 788.53 | 769.28 | 777.59 | 764.48 | 3,168,700 |
| 2024-03-04 | 796.44 | 800.78 | 786.16 | 792.28 | 778.92 | 3,855,600 |
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.