ELI LILLY & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 809.19 | 809.19 | 783.51 | 786.23 | 775.37 | 3,998,800 |
| 2024-11-13 | 820.32 | 829.11 | 811.29 | 811.81 | 800.60 | 3,059,300 |
| 2024-11-12 | 830.20 | 833.99 | 810.72 | 818.86 | 807.55 | 3,378,600 |
| 2024-11-11 | 831.30 | 844.00 | 824.63 | 832.44 | 820.94 | 3,342,800 |
| 2024-11-08 | 803.50 | 847.27 | 801.26 | 831.54 | 820.06 | 7,212,900 |
| 2024-11-07 | 784.65 | 802.55 | 778.19 | 797.45 | 786.44 | 4,557,600 |
| 2024-11-06 | 817.33 | 820.73 | 767.61 | 776.38 | 765.66 | 8,257,900 |
| 2024-11-05 | 803.83 | 809.21 | 797.49 | 806.06 | 794.93 | 3,733,300 |
| 2024-11-04 | 805.00 | 820.19 | 803.68 | 806.14 | 795.01 | 3,918,100 |
| 2024-11-01 | 828.00 | 833.00 | 816.73 | 818.93 | 807.62 | 5,266,300 |
| 2024-10-31 | 836.51 | 853.50 | 825.24 | 829.74 | 818.28 | 6,582,800 |
| 2024-10-30 | 798.50 | 860.50 | 769.00 | 846.83 | 835.14 | 18,257,200 |
| 2024-10-29 | 898.21 | 907.98 | 898.21 | 903.58 | 891.10 | 3,187,500 |
| 2024-10-28 | 894.87 | 898.21 | 890.78 | 895.59 | 883.22 | 2,084,100 |
| 2024-10-25 | 899.73 | 900.96 | 889.45 | 892.70 | 880.37 | 2,228,300 |
| 2024-10-24 | 898.33 | 900.00 | 888.28 | 891.32 | 879.01 | 1,797,100 |
| 2024-10-23 | 905.62 | 907.95 | 891.73 | 903.25 | 890.78 | 2,646,600 |
| 2024-10-22 | 901.68 | 911.12 | 900.20 | 909.15 | 896.60 | 1,391,800 |
| 2024-10-21 | 917.98 | 918.86 | 904.56 | 906.13 | 893.62 | 1,592,200 |
| 2024-10-18 | 917.18 | 920.92 | 905.62 | 917.97 | 905.29 | 2,286,900 |
| 2024-10-17 | 921.00 | 930.51 | 916.04 | 917.12 | 904.46 | 2,191,200 |
| 2024-10-16 | 910.03 | 917.81 | 897.84 | 916.42 | 903.76 | 1,645,400 |
| 2024-10-15 | 924.44 | 926.52 | 907.80 | 913.32 | 900.71 | 2,284,200 |
| 2024-10-14 | 936.00 | 937.00 | 926.00 | 929.51 | 916.67 | 1,550,400 |
| 2024-10-11 | 916.04 | 932.24 | 911.18 | 932.06 | 919.19 | 2,293,900 |
| 2024-10-10 | 920.00 | 922.00 | 905.15 | 910.69 | 898.11 | 1,682,100 |
| 2024-10-09 | 916.29 | 921.35 | 912.00 | 919.74 | 907.04 | 1,820,100 |
| 2024-10-08 | 903.00 | 921.97 | 902.23 | 913.72 | 901.10 | 2,200,000 |
| 2024-10-07 | 890.51 | 905.28 | 889.57 | 898.40 | 885.99 | 2,915,700 |
| 2024-10-04 | 885.91 | 888.97 | 876.89 | 887.16 | 874.91 | 1,970,500 |
| 2024-10-03 | 889.54 | 892.00 | 880.88 | 885.55 | 873.32 | 1,974,700 |
| 2024-10-02 | 880.00 | 893.35 | 878.70 | 891.07 | 878.76 | 1,751,600 |
| 2024-10-01 | 888.83 | 891.27 | 878.87 | 884.48 | 872.27 | 2,455,200 |
| 2024-09-30 | 864.52 | 887.43 | 858.81 | 885.94 | 873.71 | 3,244,600 |
| 2024-09-27 | 893.62 | 901.21 | 875.61 | 877.79 | 865.67 | 4,377,300 |
| 2024-09-26 | 920.26 | 921.85 | 905.30 | 909.32 | 896.76 | 2,693,000 |
| 2024-09-25 | 931.79 | 939.30 | 921.19 | 924.56 | 911.79 | 1,805,100 |
| 2024-09-24 | 922.12 | 925.68 | 909.20 | 924.43 | 911.66 | 2,767,400 |
| 2024-09-23 | 921.00 | 922.00 | 909.45 | 918.52 | 905.84 | 2,292,000 |
| 2024-09-20 | 921.99 | 939.86 | 913.20 | 921.49 | 908.76 | 9,921,800 |
| 2024-09-19 | 912.85 | 916.81 | 903.86 | 915.04 | 902.40 | 2,446,500 |
| 2024-09-18 | 906.31 | 915.50 | 903.46 | 904.97 | 892.47 | 1,777,000 |
| 2024-09-17 | 921.50 | 921.50 | 902.30 | 906.18 | 893.67 | 2,248,000 |
| 2024-09-16 | 931.13 | 932.61 | 920.43 | 923.54 | 910.79 | 1,760,300 |
| 2024-09-13 | 937.01 | 942.35 | 922.10 | 923.71 | 910.95 | 2,045,400 |
| 2024-09-12 | 924.31 | 937.62 | 918.63 | 935.02 | 922.11 | 2,510,800 |
| 2024-09-11 | 902.15 | 921.54 | 897.20 | 920.89 | 908.17 | 2,721,100 |
| 2024-09-10 | 914.11 | 915.11 | 895.00 | 901.25 | 888.80 | 1,930,400 |
| 2024-09-09 | 912.57 | 915.43 | 895.92 | 908.27 | 895.73 | 2,405,900 |
| 2024-09-06 | 917.76 | 927.90 | 893.00 | 902.71 | 890.24 | 3,440,000 |
| 2024-09-05 | 941.16 | 943.00 | 906.17 | 912.75 | 900.15 | 3,201,100 |
| 2024-09-04 | 949.75 | 954.00 | 938.01 | 946.31 | 933.24 | 1,891,700 |
| 2024-09-03 | 957.77 | 969.65 | 951.58 | 956.53 | 943.32 | 2,529,400 |
| 2024-08-30 | 945.00 | 961.00 | 940.51 | 960.02 | 946.76 | 2,555,100 |
| 2024-08-29 | 955.00 | 957.52 | 936.00 | 940.20 | 927.22 | 1,762,800 |
| 2024-08-28 | 954.15 | 958.34 | 943.26 | 948.94 | 935.84 | 1,701,800 |
| 2024-08-27 | 952.50 | 972.48 | 949.95 | 954.48 | 941.30 | 2,912,900 |
| 2024-08-26 | 949.20 | 955.00 | 942.77 | 950.53 | 937.40 | 2,166,000 |
| 2024-08-23 | 955.44 | 960.50 | 943.11 | 952.74 | 939.58 | 2,063,300 |
| 2024-08-22 | 951.98 | 972.53 | 948.14 | 954.17 | 940.99 | 3,183,700 |
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.