ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	73.260	73.990	73.190	73.470	60.426	2,958,600
2015-05-08	72.500	73.700	72.500	73.260	60.253	3,713,300
2015-05-07	71.750	72.290	71.720	71.820	59.069	3,628,100
2015-05-06	71.970	72.280	71.540	72.050	59.258	3,567,600
2015-05-05	72.830	72.970	71.820	71.910	59.143	3,735,900
2015-05-04	73.250	73.590	72.850	73.050	60.080	4,040,700
2015-05-01	72.260	73.330	71.250	73.120	60.138	6,533,400
2015-04-30	71.960	72.610	71.430	71.870	59.110	5,479,300
2015-04-29	71.860	72.820	71.840	72.280	59.447	6,789,600
2015-04-28	70.620	71.280	70.200	71.180	58.542	4,557,900
2015-04-27	71.930	72.170	70.630	70.890	58.304	5,328,400
2015-04-24	72.220	72.430	71.260	71.580	58.871	3,816,300
2015-04-23	72.880	72.940	71.070	72.400	59.546	5,448,700
2015-04-22	72.470	72.470	71.880	72.300	59.464	3,506,100
2015-04-21	72.980	73.120	72.060	72.210	59.390	4,048,400
2015-04-20	73.000	73.260	72.300	72.410	59.554	2,540,400
2015-04-17	73.010	73.200	71.960	72.470	59.603	4,386,700
2015-04-16	73.610	74.000	73.390	73.490	60.442	2,880,000
2015-04-15	73.540	74.020	73.300	73.710	60.623	4,358,700
2015-04-14	73.300	73.750	73.100	73.460	60.418	3,950,600
2015-04-13	73.280	73.640	73.110	73.520	60.467	4,351,500
2015-04-10	72.500	73.980	72.250	73.920	60.796	3,956,400
2015-04-09	72.220	72.560	71.900	72.360	59.513	2,595,800
2015-04-08	71.920	72.280	71.540	72.150	59.340	3,215,400
2015-04-07	71.250	72.080	71.180	71.700	58.970	3,128,100
2015-04-06	71.130	71.710	70.840	71.310	58.649	3,936,900
2015-04-02	71.460	71.780	70.530	71.240	58.592	3,781,800
2015-04-01	72.920	72.970	71.070	71.530	58.830	5,875,800
2015-03-31	73.350	73.980	72.650	72.650	59.751	4,348,000
2015-03-30	74.000	74.200	73.670	73.870	60.755	3,370,700
2015-03-27	73.620	73.990	73.200	73.580	60.516	4,171,600
2015-03-26	74.000	74.350	73.420	73.440	60.401	4,023,500
2015-03-25	75.660	76.480	74.360	74.360	61.158	5,431,600
2015-03-24	76.270	76.700	75.360	75.560	62.145	5,111,600
2015-03-23	76.020	77.460	75.950	76.360	62.803	6,284,400
2015-03-20	75.220	76.200	74.540	76.120	62.605	10,713,900
2015-03-19	73.260	74.580	72.590	74.220	61.043	7,051,200
2015-03-18	70.900	74.170	70.690	73.540	60.483	6,436,200
2015-03-17	70.710	71.260	70.330	70.840	58.263	2,572,500
2015-03-16	70.270	71.400	70.180	71.070	58.452	3,922,300
2015-03-13	69.410	70.050	69.140	69.890	57.481	3,223,800
2015-03-12	68.750	69.630	68.540	69.560	57.210	2,724,000
2015-03-11	68.890	69.330	68.410	68.460	56.305	3,424,500
2015-03-10	69.120	69.430	68.550	68.780	56.568	3,664,900
2015-03-09	68.740	69.740	68.420	69.580	57.226	5,848,000
2015-03-06	70.260	70.260	68.310	68.410	56.264	5,880,800
2015-03-05	70.740	71.090	70.400	70.590	58.057	3,465,900
2015-03-04	70.010	70.820	69.810	70.650	58.106	3,005,100
2015-03-03	71.120	71.150	70.090	70.370	57.876	4,137,300
2015-03-02	70.170	71.140	70.160	71.120	58.493	3,815,100
2015-02-27	69.950	70.500	69.910	70.170	57.712	3,353,200
2015-02-26	70.170	70.310	69.540	70.030	57.597	4,544,900
2015-02-25	70.870	70.870	70.050	70.360	57.868	3,029,500
2015-02-24	71.000	71.500	70.510	70.900	58.312	3,158,600
2015-02-23	71.810	71.920	70.710	71.090	58.468	3,378,600
2015-02-20	70.970	71.960	70.270	71.880	59.118	3,461,700
2015-02-19	70.830	71.290	70.770	71.120	58.493	2,337,000
2015-02-18	71.410	71.450	70.200	71.010	58.403	3,800,000
2015-02-17	70.410	71.630	70.300	71.560	58.855	3,971,600
2015-02-13	70.690	70.890	70.190	70.560	58.032	2,691,900

← NewerPage 49 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.