ELI LILLY & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 769.02 | 784.08 | 764.13 | 782.12 | 768.93 | 4,247,500 |
| 2024-02-29 | 753.08 | 756.46 | 744.03 | 753.68 | 740.97 | 3,905,400 |
| 2024-02-28 | 762.25 | 763.00 | 751.66 | 757.64 | 744.87 | 2,716,300 |
| 2024-02-27 | 754.90 | 772.95 | 745.44 | 765.00 | 752.10 | 2,716,700 |
| 2024-02-26 | 771.30 | 780.22 | 769.12 | 771.92 | 758.90 | 2,243,800 |
| 2024-02-23 | 774.00 | 777.65 | 762.26 | 769.54 | 756.56 | 2,394,800 |
| 2024-02-22 | 763.58 | 775.12 | 756.27 | 769.64 | 756.66 | 3,167,400 |
| 2024-02-21 | 738.08 | 749.50 | 733.24 | 745.91 | 733.33 | 3,541,800 |
| 2024-02-20 | 790.00 | 793.38 | 753.20 | 755.66 | 742.92 | 4,701,100 |
| 2024-02-16 | 771.03 | 794.47 | 763.50 | 782.06 | 768.87 | 5,009,400 |
| 2024-02-15 | 755.80 | 762.99 | 750.01 | 757.78 | 745.00 | 2,507,000 |
| 2024-02-14 | 745.82 | 764.05 | 745.00 | 757.31 | 744.54 | 3,394,300 |
| 2024-02-13 | 730.18 | 742.98 | 730.18 | 742.97 | 729.16 | 2,860,300 |
| 2024-02-12 | 740.80 | 740.80 | 726.45 | 737.26 | 723.56 | 2,932,300 |
| 2024-02-09 | 735.50 | 745.70 | 733.61 | 740.16 | 726.41 | 2,833,900 |
| 2024-02-08 | 728.32 | 741.00 | 725.75 | 735.68 | 722.01 | 4,636,900 |
| 2024-02-07 | 710.38 | 740.99 | 707.02 | 725.38 | 711.90 | 5,798,000 |
| 2024-02-06 | 742.00 | 742.00 | 691.10 | 705.03 | 691.93 | 8,187,300 |
| 2024-02-05 | 691.02 | 711.88 | 682.53 | 706.20 | 693.08 | 7,602,400 |
| 2024-02-02 | 662.38 | 672.62 | 659.74 | 667.65 | 655.24 | 3,019,200 |
| 2024-02-01 | 647.33 | 660.52 | 643.17 | 660.43 | 648.16 | 2,494,300 |
| 2024-01-31 | 650.38 | 663.55 | 637.00 | 645.61 | 633.61 | 4,719,000 |
| 2024-01-30 | 645.70 | 646.80 | 641.00 | 644.98 | 633.00 | 2,006,100 |
| 2024-01-29 | 641.50 | 645.65 | 639.77 | 645.00 | 633.02 | 2,718,500 |
| 2024-01-26 | 637.35 | 639.60 | 630.50 | 639.25 | 627.37 | 2,410,300 |
| 2024-01-25 | 627.37 | 632.61 | 624.68 | 627.62 | 615.96 | 2,407,900 |
| 2024-01-24 | 633.52 | 643.17 | 632.00 | 633.70 | 621.93 | 2,276,900 |
| 2024-01-23 | 627.69 | 630.00 | 614.82 | 629.68 | 617.98 | 2,525,000 |
| 2024-01-22 | 630.00 | 632.64 | 625.00 | 630.88 | 619.16 | 2,030,200 |
| 2024-01-19 | 622.39 | 629.59 | 620.00 | 628.58 | 616.90 | 3,125,000 |
| 2024-01-18 | 621.28 | 623.88 | 612.70 | 623.35 | 611.77 | 3,385,000 |
| 2024-01-17 | 639.45 | 640.52 | 625.19 | 628.91 | 617.22 | 2,124,100 |
| 2024-01-16 | 643.91 | 647.73 | 633.67 | 634.57 | 622.78 | 2,413,600 |
| 2024-01-12 | 638.20 | 644.00 | 633.01 | 642.92 | 630.97 | 2,067,800 |
| 2024-01-11 | 634.39 | 639.76 | 628.14 | 635.72 | 623.91 | 2,690,300 |
| 2024-01-10 | 628.49 | 637.05 | 625.76 | 630.19 | 618.48 | 2,679,100 |
| 2024-01-09 | 630.11 | 634.42 | 623.72 | 625.48 | 613.86 | 2,918,900 |
| 2024-01-08 | 622.43 | 626.06 | 609.59 | 626.03 | 614.40 | 2,453,900 |
| 2024-01-05 | 614.00 | 619.94 | 610.19 | 618.55 | 607.06 | 2,404,000 |
| 2024-01-04 | 625.26 | 636.41 | 613.27 | 614.50 | 603.08 | 6,272,500 |
| 2024-01-03 | 600.00 | 619.84 | 598.80 | 617.70 | 606.22 | 5,130,300 |
| 2024-01-02 | 580.41 | 592.72 | 579.05 | 592.20 | 581.20 | 3,226,700 |
| 2023-12-29 | 582.85 | 586.17 | 579.47 | 582.92 | 572.09 | 2,000,100 |
| 2023-12-28 | 581.98 | 586.69 | 580.00 | 580.85 | 570.06 | 1,973,500 |
| 2023-12-27 | 570.50 | 583.68 | 570.50 | 581.51 | 570.70 | 2,163,400 |
| 2023-12-26 | 569.50 | 572.77 | 567.64 | 570.67 | 560.07 | 1,678,700 |
| 2023-12-22 | 573.02 | 575.90 | 567.42 | 570.39 | 559.79 | 2,226,100 |
| 2023-12-21 | 571.41 | 575.00 | 567.02 | 572.00 | 561.37 | 1,786,500 |
| 2023-12-20 | 576.48 | 579.86 | 570.03 | 570.21 | 559.61 | 2,647,100 |
| 2023-12-19 | 580.25 | 585.11 | 577.25 | 579.81 | 569.04 | 2,192,700 |
| 2023-12-18 | 576.47 | 583.05 | 575.70 | 579.76 | 568.99 | 3,033,900 |
| 2023-12-15 | 572.10 | 573.71 | 561.65 | 572.04 | 561.41 | 5,317,000 |
| 2023-12-14 | 594.50 | 594.50 | 568.69 | 573.67 | 563.01 | 5,275,900 |
| 2023-12-13 | 583.26 | 598.67 | 582.31 | 597.50 | 586.40 | 3,112,500 |
| 2023-12-12 | 582.00 | 585.85 | 578.17 | 584.76 | 573.89 | 2,846,100 |
| 2023-12-11 | 598.66 | 601.19 | 567.41 | 584.04 | 573.19 | 5,614,100 |
| 2023-12-08 | 589.00 | 598.30 | 584.77 | 598.05 | 586.94 | 2,446,800 |
| 2023-12-07 | 588.28 | 588.87 | 577.61 | 588.27 | 577.34 | 2,095,000 |
| 2023-12-06 | 590.74 | 593.90 | 584.40 | 589.25 | 578.30 | 2,093,100 |
| 2023-12-05 | 583.28 | 591.80 | 579.37 | 588.15 | 577.22 | 2,157,300 |
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.