ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	82.300	83.570	81.290	82.000	68.317	5,158,600
2015-10-28	81.200	83.100	80.390	83.070	69.208	5,710,300
2015-10-27	79.500	80.950	79.500	80.910	67.409	4,771,600
2015-10-26	78.310	79.860	77.770	79.110	65.909	4,755,200
2015-10-23	77.550	79.080	77.270	78.310	65.242	5,679,200
2015-10-22	77.220	77.840	75.160	76.980	64.134	10,075,500
2015-10-21	78.230	78.380	75.920	77.010	64.159	8,955,200
2015-10-20	80.150	80.340	77.630	77.790	64.809	7,458,000
2015-10-19	81.130	81.300	79.470	80.250	66.859	5,869,900
2015-10-16	80.580	81.530	79.960	81.510	67.908	5,519,800
2015-10-15	79.340	80.080	78.810	79.860	66.534	6,408,600
2015-10-14	80.970	82.000	79.050	79.250	66.026	9,495,500
2015-10-13	79.790	81.250	79.540	79.620	66.334	10,104,700
2015-10-12	78.580	80.750	78.300	79.440	66.184	26,477,400
2015-10-09	85.330	86.570	85.000	86.140	71.766	5,115,100
2015-10-08	83.150	83.990	81.790	83.770	69.791	4,595,400
2015-10-07	84.300	84.850	82.400	83.990	69.975	5,128,000
2015-10-06	86.390	86.510	82.080	84.170	70.125	5,521,200
2015-10-05	88.080	88.480	85.600	86.570	72.124	5,297,400
2015-10-02	84.160	87.550	83.590	87.520	72.915	5,616,600
2015-10-01	83.600	85.320	83.400	85.180	70.966	5,350,400
2015-09-30	81.530	83.770	81.500	83.690	69.725	6,780,700
2015-09-29	80.370	82.200	79.190	80.280	66.884	7,315,200
2015-09-28	83.680	83.860	78.500	79.740	66.434	8,295,100
2015-09-25	86.240	86.430	83.230	84.060	70.033	5,794,900
2015-09-24	86.450	86.540	85.080	85.350	71.108	5,693,500
2015-09-23	88.000	88.420	86.580	86.690	72.224	4,863,300
2015-09-22	86.820	87.980	86.620	87.800	73.149	5,059,500
2015-09-21	89.100	89.810	87.110	87.590	72.974	6,644,100
2015-09-18	90.700	91.450	88.380	88.490	73.724	11,578,000
2015-09-17	84.470	92.850	84.280	89.980	74.965	16,918,100
2015-09-16	84.100	84.530	82.610	84.450	70.358	3,845,000
2015-09-15	82.430	83.360	82.110	82.960	69.116	3,532,600
2015-09-14	81.920	82.280	81.280	81.890	68.225	3,197,200
2015-09-11	80.650	81.850	78.740	81.800	68.150	3,645,900
2015-09-10	81.120	81.670	80.500	80.840	67.350	3,667,700
2015-09-09	83.450	83.500	80.890	81.090	67.558	2,839,600
2015-09-08	81.460	82.980	81.260	82.880	69.050	2,643,600
2015-09-04	80.640	81.110	79.680	80.320	66.917	3,416,400
2015-09-03	82.050	82.860	81.340	81.600	67.983	3,227,700
2015-09-02	80.710	81.830	80.300	81.810	68.158	3,257,900
2015-09-01	80.250	81.250	79.400	79.800	66.484	4,300,500
2015-08-31	83.410	84.420	82.050	82.350	68.608	3,445,300
2015-08-28	83.740	84.000	82.770	83.190	69.308	4,860,800
2015-08-27	81.790	84.040	81.710	83.740	69.766	4,703,400
2015-08-26	79.880	81.300	77.770	81.100	67.567	7,217,800
2015-08-25	82.190	82.600	77.860	78.260	65.201	6,439,000
2015-08-24	81.600	82.960	79.500	80.730	67.259	8,620,700
2015-08-21	86.980	87.700	84.530	84.530	70.424	8,320,000
2015-08-20	86.860	88.950	85.810	87.330	72.757	10,887,700
2015-08-19	83.140	84.530	82.570	83.770	69.791	2,651,300
2015-08-18	83.830	83.990	83.230	83.390	69.475	2,241,400
2015-08-17	83.260	83.780	82.930	83.470	69.541	2,814,700
2015-08-14	82.910	83.950	82.790	83.910	69.908	2,280,200
2015-08-13	83.200	83.750	82.890	83.030	69.175	2,253,900
2015-08-12	82.710	83.500	81.640	83.380	69.466	2,826,900
2015-08-11	82.810	83.750	82.730	83.540	69.183	3,205,600
2015-08-10	82.820	83.770	82.440	83.510	69.158	3,211,600
2015-08-07	82.500	82.690	80.650	82.270	68.131	4,545,300
2015-08-06	85.140	85.140	81.240	82.700	68.487	3,866,500

← NewerPage 47 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.