Eli Lilly and Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	93.200	93.420	91.690	93.280	91.955	5,020
2023-09-05	92.660	93.390	92.080	93.200	91.876	9,230
2023-09-04	91.900	92.660	89.960	92.660	91.344	147
2023-09-01	91.810	92.160	88.920	91.020	89.727	12,334
2023-08-31	89.460	91.800	89.460	91.800	90.496	759
2023-08-30	90.000	90.010	88.380	89.410	88.140	1,870
2023-08-29	90.100	90.190	89.000	90.000	88.721	54,845
2023-08-28	89.820	91.080	89.820	90.180	88.899	2,643
2023-08-25	89.510	90.360	88.920	89.660	88.386	2,977
2023-08-24	91.990	91.990	89.130	89.510	88.238	53,566
2023-08-23	92.720	92.720	89.100	90.180	88.899	1,724
2023-08-22	90.360	91.880	90.180	91.620	90.318	5,275
2023-08-21	90.530	91.800	90.530	90.540	89.254	3,311
2023-08-18	89.640	90.990	89.290	90.530	89.244	3,723
2023-08-17	91.070	91.260	89.470	89.470	88.199	2,237
2023-08-16	89.280	91.650	89.280	90.730	89.441	12,990
2023-08-15	90.540	91.260	89.100	91.260	89.964	2,488
2023-08-14	88.330	90.100	87.040	89.690	88.416	5,925
2023-08-11	83.810	88.890	83.810	88.460	87.203	332
2023-08-10	85.000	85.720	84.200	85.170	83.836	1,424
2023-08-09	85.000	87.060	84.750	86.100	84.752	4,087
2023-08-08	76.610	88.500	76.610	84.750	83.423	39,705
2023-08-07	74.100	74.550	73.750	74.020	72.861	2,293
2023-08-04	73.650	73.650	72.150	72.600	71.463	1,891
2023-08-03	72.940	73.960	72.940	73.100	71.955	1,537
2023-08-02	72.660	74.110	72.210	72.210	71.079	3,989
2023-08-01	72.520	72.790	71.800	71.800	70.676	4,304
2023-07-31	71.960	72.240	71.400	71.550	70.429	9,244
2023-07-28	72.380	72.660	71.130	72.660	71.522	310
2023-07-27	71.400	72.290	70.980	71.890	70.764	11,983
2023-07-26	72.380	72.380	70.780	71.250	70.134	4,494
2023-07-25	72.380	72.940	71.820	72.240	71.109	9,237
2023-07-24	73.950	73.950	72.150	72.260	71.128	11,742
2023-07-21	73.500	74.300	73.500	73.950	72.792	775
2023-07-20	73.100	74.550	73.040	74.150	72.989	57,332
2023-07-19	72.390	72.660	71.690	72.520	71.384	2,091
2023-07-18	72.810	72.810	71.810	72.390	71.256	13,063
2023-07-17	72.940	73.080	71.380	71.810	70.685	12,669
2023-07-14	70.140	72.280	69.760	72.040	70.912	62,937
2023-07-13	71.260	71.260	69.460	69.760	68.667	4,640
2023-07-12	70.980	71.410	70.420	70.780	69.671	7,073
2023-07-11	73.370	73.390	70.810	70.810	69.701	21,635
2023-07-10	73.700	73.700	73.030	73.370	72.221	3,227
2023-07-07	75.450	75.500	73.190	73.800	72.644	12,045
2023-07-06	75.140	76.940	75.140	76.350	75.154	2,770
2023-07-05	75.150	75.750	74.250	75.140	73.963	407
2023-07-04	75.000	78.340	74.200	75.220	74.042	515
2023-07-03	76.050	76.050	73.100	75.000	73.825	41,442
2023-06-30	74.550	75.440	74.550	75.000	73.825	4,099
2023-06-29	75.150	75.450	74.260	75.070	73.894	1,697
2023-06-28	75.480	76.350	73.790	74.190	73.028	1,056
2023-06-27	73.080	74.360	72.510	74.330	73.166	8,101
2023-06-26	73.190	73.250	71.740	71.870	70.744	13,556
2023-06-23	72.600	73.320	72.300	73.190	72.044	654
2023-06-22	72.780	73.400	72.700	72.800	71.660	6,988
2023-06-21	72.750	73.350	71.820	71.960	70.833	146
2023-06-20	71.450	72.770	71.400	72.130	71.000	3,319
2023-06-19	72.250	72.250	71.460	71.750	70.626	83
2023-06-16	73.200	74.080	72.000	72.160	71.030	2,717
2023-06-15	73.430	73.430	72.310	72.650	71.512	26,209

← NewerPage 14 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.2005 USD
2026-05-13	0.2008 USD
2026-02-11	0.2012 USD
2025-11-12	0.1834 USD
2025-08-13	0.1805 USD
2025-05-14	0.1873 USD
2025-02-12	0.1973 USD
2024-11-12	0.1768 USD
2024-08-13	0.1653 USD
2024-05-14	0.1569 USD
2024-02-09	0.1459 USD
2023-11-10	0.1260 USD
2023-08-11	0.1258 USD
2023-05-11	0.1244 USD
2023-02-13	0.1335 USD
2022-11-10	1.7586 USD
2022-08-11	1.6962 USD
2022-05-12	1.6902 USD
2022-02-14	36.9147 USD
2022-02-11	1.6647 USD
2021-11-10	1.6200 USD
2021-08-11	1.5002 USD
2021-05-12	1.4715 USD
2021-02-10	1.6064 USD
2020-11-11	2.5367 USD
2020-08-12	1.3098 USD
2020-05-13	1.1990 USD
2020-02-12	1.1414 USD
2019-11-12	1.4672 USD
2019-08-14	19.7792 USD
2019-05-15	18.7043 USD
2019-02-13	18.6684 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.