ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	81.610	83.250	80.960	81.760	68.549	4,341,900
2016-01-26	81.750	82.170	80.910	81.960	68.716	4,583,400
2016-01-25	82.500	83.200	81.620	81.710	68.507	2,632,800
2016-01-22	82.400	83.160	81.910	82.480	69.152	3,456,300
2016-01-21	82.560	82.620	80.590	81.400	68.247	4,930,800
2016-01-20	81.850	83.470	80.410	82.620	69.270	8,354,400
2016-01-19	82.310	84.800	81.960	83.230	69.781	9,162,300
2016-01-15	80.690	81.580	80.080	81.240	68.113	6,674,300
2016-01-14	79.280	82.730	78.620	82.540	69.203	8,253,700
2016-01-13	80.740	80.820	79.090	79.300	66.486	4,628,400
2016-01-12	80.610	81.000	79.520	80.400	67.408	4,329,300
2016-01-11	81.300	81.920	78.830	80.270	67.299	4,889,300
2016-01-08	81.670	82.490	81.040	81.250	68.121	5,880,200
2016-01-07	81.630	82.810	80.830	81.410	68.255	5,833,200
2016-01-06	82.690	84.880	82.500	83.580	70.074	6,628,400
2016-01-05	82.900	85.400	82.870	84.110	70.519	7,475,300
2016-01-04	83.400	83.600	81.790	82.870	69.479	6,907,300
2015-12-31	85.720	85.750	84.080	84.260	70.645	3,178,500
2015-12-30	86.450	87.100	86.140	86.200	72.271	1,969,400
2015-12-29	85.840	86.870	85.600	86.250	72.313	2,097,700
2015-12-28	85.580	85.700	84.890	85.490	71.676	2,031,100
2015-12-24	85.980	86.150	85.470	85.850	71.978	1,486,900
2015-12-23	86.360	86.870	86.130	86.200	72.271	2,804,200
2015-12-22	86.270	86.470	85.270	85.910	72.028	2,446,100
2015-12-21	85.720	86.450	85.150	86.040	72.137	3,742,400
2015-12-18	85.570	85.980	84.770	84.770	71.072	5,821,300
2015-12-17	86.750	87.210	86.200	86.220	72.288	3,928,200
2015-12-16	86.000	86.580	84.050	86.290	72.347	2,983,600
2015-12-15	85.180	85.980	85.020	85.520	71.701	3,975,500
2015-12-14	83.360	84.710	82.970	84.680	70.997	5,208,700
2015-12-11	83.800	84.380	83.120	83.290	69.831	3,738,200
2015-12-10	84.230	85.510	83.360	84.910	71.190	3,667,200
2015-12-09	86.020	86.320	83.570	83.860	70.309	5,479,500
2015-12-08	85.620	87.670	85.570	86.410	72.447	4,761,000
2015-12-07	87.450	88.160	85.890	86.380	72.422	4,379,000
2015-12-04	83.470	87.280	83.430	86.620	72.623	6,987,600
2015-12-03	84.650	84.840	82.560	83.060	69.638	3,669,800
2015-12-02	86.260	86.730	84.420	84.560	70.896	4,444,800
2015-12-01	84.210	86.530	83.340	86.500	72.523	7,368,900
2015-11-30	83.760	84.030	82.040	82.040	68.783	6,563,300
2015-11-27	83.770	84.250	83.600	83.650	70.133	1,253,800
2015-11-25	83.880	84.420	83.550	83.740	70.209	2,529,400
2015-11-24	83.560	84.320	83.050	83.880	70.326	3,431,100
2015-11-23	84.500	84.920	84.120	84.740	71.047	4,033,100
2015-11-20	84.300	85.500	84.110	84.470	70.821	4,251,500
2015-11-19	83.200	83.880	82.730	83.720	70.192	3,156,100
2015-11-18	81.490	83.760	81.390	83.650	70.133	3,916,600
2015-11-17	80.930	82.430	80.630	81.300	68.163	3,012,100
2015-11-16	80.000	81.260	79.980	81.230	68.104	3,318,900
2015-11-13	79.660	80.270	79.180	79.550	66.696	3,638,600
2015-11-12	80.550	80.760	79.800	79.860	66.956	3,647,800
2015-11-11	80.100	81.280	79.970	80.700	67.660	3,323,400
2015-11-10	78.710	80.320	78.710	80.060	67.123	3,302,600
2015-11-09	80.030	80.290	78.580	79.360	66.117	4,160,200
2015-11-06	80.300	80.590	78.440	80.460	67.034	6,082,600
2015-11-05	81.000	81.400	79.660	80.610	67.159	3,787,200
2015-11-04	82.150	82.150	80.930	81.050	67.525	3,401,900
2015-11-03	82.230	82.540	81.130	81.670	68.042	4,826,100
2015-11-02	81.140	82.180	80.810	82.040	68.350	3,473,900
2015-10-30	82.080	82.550	81.570	81.570	67.958	4,044,300

← NewerPage 46 of 79 · 4,732 trading daysOlder →

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.