ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	67.680	67.720	67.120	67.330	54.983	2,333,300
2014-11-13	67.680	68.160	67.410	67.680	55.269	3,292,700
2014-11-12	67.350	67.850	67.020	67.400	55.040	4,499,400
2014-11-11	68.350	68.670	67.810	67.850	55.011	5,282,300
2014-11-10	66.820	68.420	66.420	68.350	55.416	4,438,100
2014-11-07	66.820	66.930	66.250	66.600	53.997	3,796,800
2014-11-06	67.030	67.230	66.650	66.960	54.289	3,091,800
2014-11-05	67.420	67.610	66.760	66.990	54.313	3,073,900
2014-11-04	66.880	67.230	66.450	67.170	54.459	4,057,800
2014-11-03	66.050	66.660	66.030	66.540	53.949	3,465,400
2014-10-31	67.300	67.430	65.910	66.330	53.778	4,471,900
2014-10-30	65.400	66.980	65.310	66.800	54.159	4,134,900
2014-10-29	65.000	65.970	64.780	65.490	53.097	6,196,800
2014-10-28	66.000	66.100	63.740	64.830	52.562	8,981,000
2014-10-27	65.940	66.620	65.790	66.200	53.673	4,112,500
2014-10-24	64.580	66.240	64.400	66.050	53.551	4,784,700
2014-10-23	64.270	65.200	63.780	64.350	52.173	6,343,000
2014-10-22	64.590	65.300	64.580	64.680	52.440	4,294,500
2014-10-21	63.410	64.750	63.410	64.680	52.440	3,478,200
2014-10-20	62.630	63.100	62.400	63.100	51.159	2,900,700
2014-10-17	62.450	62.810	61.900	62.580	50.738	5,329,400
2014-10-16	62.020	62.550	61.100	61.900	50.187	5,488,400
2014-10-15	61.910	63.140	60.580	62.870	50.973	6,814,100
2014-10-14	63.750	63.940	62.770	63.140	51.192	4,432,900
2014-10-13	64.060	64.520	63.230	63.280	51.305	4,030,300
2014-10-10	64.020	65.110	63.830	64.150	52.011	3,281,200
2014-10-09	64.940	65.380	64.290	64.300	52.132	3,632,100
2014-10-08	63.850	65.260	63.400	65.240	52.895	3,411,200
2014-10-07	65.130	65.190	64.100	64.220	52.068	6,157,400
2014-10-06	65.930	65.970	65.390	65.620	53.203	3,428,800
2014-10-03	65.220	65.760	65.120	65.670	53.243	3,609,800
2014-10-02	65.090	65.150	64.380	64.830	52.562	4,306,900
2014-10-01	65.880	65.880	64.700	65.080	52.765	4,246,900
2014-09-30	65.430	65.570	64.830	64.850	52.578	4,945,700
2014-09-29	65.060	65.450	64.830	65.340	52.976	3,520,600
2014-09-26	65.800	65.800	64.990	65.480	53.089	2,925,400
2014-09-25	65.970	66.140	65.500	65.580	53.170	3,122,600
2014-09-24	66.320	66.550	66.080	66.190	53.665	3,273,600
2014-09-23	65.650	66.120	65.500	65.950	53.470	2,718,900
2014-09-22	66.320	66.360	65.750	66.080	53.576	3,981,700
2014-09-19	66.990	67.140	66.400	66.530	53.940	6,504,900
2014-09-18	66.080	66.660	66.040	66.590	53.989	4,326,900
2014-09-17	65.770	66.180	65.660	65.910	53.438	5,096,200
2014-09-16	65.250	65.910	64.900	65.800	53.349	2,867,100
2014-09-15	65.140	65.240	64.790	65.190	52.854	2,720,900
2014-09-12	65.250	65.540	65.000	65.270	52.919	5,376,800
2014-09-11	64.650	65.190	64.560	65.180	52.846	3,577,000
2014-09-10	64.840	64.960	64.330	64.780	52.522	3,893,000
2014-09-09	64.730	64.830	64.100	64.440	52.246	4,745,800
2014-09-08	64.620	65.250	64.590	65.000	52.700	4,264,100
2014-09-05	64.110	64.820	63.970	64.720	52.473	5,457,200
2014-09-04	64.120	64.370	64.000	64.220	52.068	5,792,000
2014-09-03	63.910	64.160	63.750	64.150	52.011	4,701,200
2014-09-02	63.600	63.870	63.480	63.680	51.630	3,470,600
2014-08-29	63.370	63.590	62.970	63.560	51.532	3,388,300
2014-08-28	62.810	63.270	62.540	63.110	51.168	2,162,000
2014-08-27	63.190	63.290	62.800	63.000	51.078	3,082,100
2014-08-26	62.710	63.020	62.620	62.810	50.924	1,927,700
2014-08-25	62.430	63.130	62.190	62.730	50.859	2,078,700
2014-08-22	62.010	62.810	61.900	62.320	50.527	3,147,200

← NewerPage 51 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.