ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	62.370	62.440	61.910	62.030	50.292	2,846,000
2014-08-20	61.940	62.240	61.670	62.010	50.276	2,082,200
2014-08-19	61.890	62.360	61.320	62.160	50.397	3,523,200
2014-08-18	61.180	61.450	61.070	61.350	49.741	2,198,300
2014-08-15	61.330	61.460	60.500	60.840	49.327	3,075,600
2014-08-14	60.780	61.220	60.780	61.190	49.611	1,801,600
2014-08-13	61.240	61.490	60.460	60.590	49.124	4,136,900
2014-08-12	61.070	61.460	61.000	61.370	49.360	3,481,500
2014-08-11	61.350	61.870	61.060	61.080	49.126	2,850,400
2014-08-08	60.480	61.040	60.340	60.980	49.046	2,665,400
2014-08-07	61.400	61.420	60.140	60.350	48.539	2,352,400
2014-08-06	60.910	61.420	60.710	61.110	49.150	2,682,800
2014-08-05	61.500	61.700	60.740	60.870	48.957	3,389,600
2014-08-04	61.000	61.690	60.750	61.630	49.569	4,379,100
2014-08-01	61.010	61.060	60.190	60.680	48.805	6,884,700
2014-07-31	61.970	62.450	60.940	61.060	49.110	5,485,600
2014-07-30	63.140	63.180	62.270	62.620	50.365	3,974,000
2014-07-29	63.700	63.810	62.610	62.770	50.486	5,287,400
2014-07-28	63.780	64.800	62.870	63.390	50.984	3,956,600
2014-07-25	64.020	64.100	63.490	63.780	51.298	2,987,400
2014-07-24	64.100	65.700	63.800	64.370	51.772	5,090,200
2014-07-23	63.930	64.440	63.800	64.250	51.676	5,559,900
2014-07-22	63.820	64.150	63.440	63.720	51.250	3,101,800
2014-07-21	63.000	63.690	62.750	63.640	51.185	3,479,400
2014-07-18	62.480	63.500	62.320	63.470	51.049	3,281,400
2014-07-17	62.360	62.870	62.140	62.260	50.075	3,424,700
2014-07-16	63.050	63.170	62.070	62.810	50.518	3,885,700
2014-07-15	63.000	63.120	62.730	62.860	50.558	3,854,400
2014-07-14	63.000	63.290	62.710	63.010	50.679	2,436,600
2014-07-11	62.440	62.950	62.270	62.840	50.542	2,400,700
2014-07-10	62.130	62.710	62.000	62.530	50.293	2,619,200
2014-07-09	62.530	62.710	62.270	62.620	50.365	2,748,600
2014-07-08	62.490	62.540	61.870	62.460	50.236	3,449,400
2014-07-07	62.830	63.230	62.320	62.610	50.357	2,627,300
2014-07-03	62.900	63.100	62.440	63.060	50.719	2,709,100
2014-07-02	62.450	63.080	62.120	62.700	50.429	3,941,000
2014-07-01	62.630	62.850	62.000	62.500	50.268	4,109,000
2014-06-30	63.340	63.380	62.060	62.170	50.003	4,879,100
2014-06-27	62.970	63.260	62.690	63.100	50.751	4,643,700
2014-06-26	62.840	63.100	62.440	63.040	50.703	3,663,000
2014-06-25	61.970	63.100	61.970	63.000	50.671	6,416,500
2014-06-24	61.990	62.400	61.590	61.890	49.778	3,809,500
2014-06-23	62.080	62.400	61.720	62.070	49.923	5,103,400
2014-06-20	60.670	62.140	60.290	62.030	49.890	11,960,600
2014-06-19	60.050	60.200	59.650	59.850	48.137	2,431,300
2014-06-18	59.370	60.000	59.060	59.990	48.250	3,211,600
2014-06-17	58.760	59.330	58.630	59.250	47.654	2,805,700
2014-06-16	58.940	59.170	58.500	58.830	47.317	3,209,200
2014-06-13	59.950	59.950	58.840	58.900	47.373	2,881,200
2014-06-12	59.270	59.500	58.710	58.880	47.357	3,937,400
2014-06-11	59.250	59.840	59.210	59.470	47.831	2,977,400
2014-06-10	59.820	59.820	59.090	59.750	48.057	2,988,000
2014-06-09	59.570	59.760	59.190	59.740	48.049	2,570,100
2014-06-06	59.850	59.850	59.380	59.630	47.960	2,551,300
2014-06-05	59.280	59.760	59.070	59.580	47.920	2,753,800
2014-06-04	59.180	59.450	58.990	59.220	47.630	2,997,400
2014-06-03	59.310	59.630	59.110	59.350	47.735	2,798,200
2014-06-02	59.750	59.860	58.850	59.490	47.847	3,405,700
2014-05-30	59.380	60.100	59.300	59.860	48.145	4,803,000
2014-05-29	59.910	60.000	59.360	59.470	47.831	3,362,100

← NewerPage 52 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.