ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	84.680	85.080	83.970	84.730	70.169	3,776,800
2015-08-04	84.490	84.990	83.850	84.050	69.605	2,848,200
2015-08-03	84.810	85.000	83.530	84.140	69.680	4,815,500
2015-07-31	84.880	85.260	84.380	84.510	69.986	4,113,600
2015-07-30	84.260	84.970	83.980	84.540	70.011	3,867,800
2015-07-29	85.910	85.990	84.710	85.090	70.467	2,711,800
2015-07-28	84.710	85.700	84.500	85.680	70.955	3,027,800
2015-07-27	84.500	84.610	83.340	84.150	69.688	5,420,600
2015-07-24	86.000	86.210	84.160	84.720	70.160	3,460,300
2015-07-23	89.060	89.870	85.620	86.760	71.850	5,258,500
2015-07-22	83.320	86.800	81.500	86.380	71.535	12,677,800
2015-07-21	87.580	87.690	85.520	85.570	70.864	8,065,300
2015-07-20	87.700	87.920	87.270	87.870	72.769	4,320,500
2015-07-17	87.000	87.440	86.620	87.370	72.355	4,430,100
2015-07-16	86.800	87.460	86.580	87.170	72.189	5,578,000
2015-07-15	87.790	88.170	86.100	86.380	71.535	6,615,900
2015-07-14	89.050	89.100	87.850	88.760	73.506	6,028,700
2015-07-13	89.140	90.180	88.670	88.820	73.556	5,940,500
2015-07-10	88.300	88.460	87.700	88.290	73.117	4,471,200
2015-07-09	88.000	88.310	86.900	87.480	72.446	4,767,600
2015-07-08	88.270	88.500	87.170	87.250	72.255	5,330,000
2015-07-07	86.640	88.780	86.060	88.730	73.481	6,912,300
2015-07-06	85.310	86.440	85.250	86.350	71.510	5,062,900
2015-07-02	85.210	86.240	84.690	86.140	71.336	5,128,100
2015-07-01	83.800	84.960	83.600	84.850	70.268	3,629,100
2015-06-30	84.500	84.570	83.390	83.490	69.142	4,261,200
2015-06-29	85.350	85.580	83.730	83.780	69.382	4,441,900
2015-06-26	85.190	85.930	84.580	85.850	71.096	14,369,800
2015-06-25	84.160	86.900	84.080	84.800	70.227	9,630,100
2015-06-24	82.500	83.080	82.260	82.260	68.123	4,212,100
2015-06-23	83.750	83.750	82.450	82.670	68.463	3,643,500
2015-06-22	83.300	83.440	82.850	82.920	68.670	3,537,100
2015-06-19	82.470	83.210	82.320	82.630	68.429	6,907,000
2015-06-18	83.890	84.370	82.750	83.040	68.769	7,251,500
2015-06-17	84.680	84.680	83.010	83.530	69.175	5,968,200
2015-06-16	83.910	85.320	83.630	84.780	70.210	5,694,500
2015-06-15	83.570	84.610	83.090	84.080	69.630	5,462,700
2015-06-12	85.890	86.000	83.090	84.210	69.738	12,630,500
2015-06-11	83.110	87.240	83.080	86.590	71.709	16,740,800
2015-06-10	81.990	83.490	81.310	83.180	68.885	13,169,400
2015-06-09	78.370	82.890	78.010	82.770	68.545	10,109,100
2015-06-08	77.980	78.850	77.830	78.520	65.026	6,065,900
2015-06-05	77.560	78.260	76.990	78.120	64.695	2,788,900
2015-06-04	77.340	78.600	77.330	77.680	64.330	3,786,500
2015-06-03	78.000	78.170	77.280	77.830	64.454	3,270,800
2015-06-02	78.760	78.760	77.510	77.950	64.554	4,467,700
2015-06-01	78.920	79.850	78.780	79.000	65.423	4,866,500
2015-05-29	76.150	79.550	76.020	78.900	65.341	11,917,000
2015-05-28	74.800	76.480	74.740	76.410	63.278	4,823,600
2015-05-27	74.360	74.990	74.140	74.900	62.028	2,901,100
2015-05-26	73.960	74.370	73.820	74.310	61.539	4,194,600
2015-05-22	74.050	74.330	73.870	74.300	61.531	3,023,400
2015-05-21	73.340	74.350	73.180	74.270	61.506	3,288,200
2015-05-20	73.450	73.690	73.180	73.360	60.753	1,980,300
2015-05-19	72.820	73.580	72.630	73.450	60.827	3,548,000
2015-05-18	73.050	73.090	72.620	72.940	60.405	2,162,000
2015-05-15	73.230	73.420	72.590	72.900	60.372	3,464,400
2015-05-14	72.680	73.220	72.430	73.060	60.504	3,364,300
2015-05-13	72.760	73.230	72.490	72.800	59.875	2,682,100
2015-05-12	73.140	73.140	72.310	72.440	59.579	3,152,800

← NewerPage 48 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.