ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	70.190	70.550	69.830	70.530	58.008	3,383,500
2015-02-11	70.000	70.620	69.700	69.950	57.531	3,456,400
2015-02-10	70.110	70.560	69.890	70.500	57.572	6,888,000
2015-02-09	70.000	70.260	69.380	69.610	56.845	3,771,200
2015-02-06	71.160	71.390	70.240	70.360	57.458	3,246,000
2015-02-05	70.700	71.570	70.680	71.410	58.315	3,847,000
2015-02-04	70.230	70.490	69.770	70.220	57.343	5,376,400
2015-02-03	71.590	71.640	69.850	70.890	57.890	6,811,500
2015-02-02	71.870	72.000	70.230	71.690	58.544	6,274,500
2015-01-30	73.020	73.470	71.580	72.000	58.797	6,720,100
2015-01-29	70.970	72.160	70.420	72.110	58.887	4,416,600
2015-01-28	72.110	72.380	70.760	70.970	57.956	3,105,200
2015-01-27	71.760	72.140	71.450	71.730	58.576	3,661,600
2015-01-26	71.860	72.170	71.060	72.110	58.887	3,466,600
2015-01-23	72.460	72.860	72.050	72.130	58.903	2,903,200
2015-01-22	72.690	72.690	71.640	72.460	59.172	4,582,800
2015-01-21	71.620	72.500	71.110	72.240	58.993	5,195,900
2015-01-20	70.870	72.100	70.870	72.030	58.821	6,163,300
2015-01-16	69.590	70.880	69.440	70.680	57.719	4,263,300
2015-01-15	70.440	71.270	69.730	69.740	56.951	4,055,000
2015-01-14	68.770	69.880	68.710	69.760	56.968	3,376,100
2015-01-13	70.070	70.800	68.810	69.380	56.657	3,364,800
2015-01-12	70.220	70.610	69.280	69.420	56.690	5,797,600
2015-01-09	70.030	70.110	69.010	69.930	57.106	8,141,700
2015-01-08	70.000	71.490	69.660	70.870	57.874	7,472,200
2015-01-07	70.030	70.530	68.450	69.230	56.535	9,043,000
2015-01-06	69.920	70.910	69.200	69.720	56.935	5,127,400
2015-01-05	69.730	70.090	69.150	69.370	56.649	4,845,500
2015-01-02	69.770	70.820	69.720	70.060	57.213	3,146,200
2014-12-31	69.940	70.500	68.930	68.990	56.339	2,491,000
2014-12-30	69.880	70.160	69.440	69.640	56.870	2,726,100
2014-12-29	69.920	70.390	69.890	70.100	57.245	1,739,600
2014-12-26	70.290	70.990	70.260	70.390	57.482	1,438,200
2014-12-24	70.040	70.710	70.040	70.160	57.294	1,507,000
2014-12-23	71.670	71.730	69.010	69.740	56.951	4,768,100
2014-12-22	70.940	71.590	70.250	71.420	58.323	4,622,900
2014-12-19	72.240	72.660	71.330	72.400	59.123	8,311,300
2014-12-18	71.200	72.480	70.910	72.450	59.164	5,875,600
2014-12-17	69.560	70.700	69.230	70.280	57.392	5,506,500
2014-12-16	69.390	71.350	69.030	69.260	56.559	4,916,700
2014-12-15	69.680	70.720	69.420	69.670	56.894	5,718,800
2014-12-12	71.460	71.650	69.470	69.550	56.796	7,844,400
2014-12-11	73.630	75.100	71.540	71.610	58.478	10,901,500
2014-12-10	71.900	72.200	71.000	71.050	58.021	4,117,600
2014-12-09	72.180	72.260	71.530	72.210	58.968	3,794,600
2014-12-08	71.970	72.860	71.820	72.830	59.475	4,915,100
2014-12-05	72.090	72.210	71.680	71.850	58.674	5,787,500
2014-12-04	70.980	72.440	70.840	72.380	59.107	6,516,600
2014-12-03	70.280	71.160	70.000	71.130	58.086	6,423,400
2014-12-02	68.630	70.770	68.590	70.380	57.474	8,413,400
2014-12-01	67.970	68.770	67.600	68.510	55.947	4,669,500
2014-11-28	67.730	68.550	67.600	68.120	55.628	2,237,800
2014-11-26	67.030	67.390	66.890	67.320	54.975	2,372,900
2014-11-25	66.860	67.220	66.750	66.850	54.591	4,380,000
2014-11-24	67.610	67.670	66.850	66.930	54.657	4,574,100
2014-11-21	67.450	67.500	67.030	67.360	55.008	5,892,000
2014-11-20	66.960	67.080	66.560	66.800	54.550	2,467,600
2014-11-19	67.660	67.660	66.910	67.210	54.885	3,126,000
2014-11-18	67.190	68.000	67.010	67.780	55.351	3,705,400
2014-11-17	67.070	67.350	66.940	67.290	54.951	3,309,300

← NewerPage 50 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.