ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	59.910	60.000	59.360	59.470	47.831	3,362,100
2014-05-28	60.230	60.250	59.700	59.700	48.016	2,604,600
2014-05-27	60.000	60.010	59.440	59.730	48.041	4,006,600
2014-05-23	59.630	59.860	59.400	59.800	48.097	2,624,600
2014-05-22	59.130	59.860	58.700	59.720	48.032	3,782,400
2014-05-21	58.760	59.100	58.650	59.070	47.510	3,020,700
2014-05-20	58.650	58.870	58.340	58.660	47.180	3,952,800
2014-05-19	58.280	58.760	58.220	58.650	47.172	3,564,300
2014-05-16	57.980	58.500	57.810	58.340	46.923	8,677,100
2014-05-15	59.600	59.810	58.010	58.210	46.818	9,782,900
2014-05-14	60.050	60.490	60.000	60.100	48.338	4,050,200
2014-05-13	59.040	60.350	58.760	60.040	48.290	6,843,500
2014-05-12	59.960	60.050	59.060	59.420	47.397	4,982,700
2014-05-09	59.440	59.500	58.430	59.360	47.349	5,098,400
2014-05-08	59.080	59.510	58.790	59.500	47.461	11,023,900
2014-05-07	58.680	59.170	58.050	59.150	47.182	5,453,300
2014-05-06	58.740	59.600	58.450	58.560	46.711	4,185,900
2014-05-05	58.770	58.970	58.040	58.880	46.966	3,805,900
2014-05-02	59.360	59.630	58.750	59.080	47.126	4,122,500
2014-05-01	59.180	59.710	58.790	59.520	47.477	4,173,400
2014-04-30	59.500	59.580	58.660	59.100	47.142	5,198,100
2014-04-29	59.200	59.670	59.120	59.620	47.557	5,110,900
2014-04-28	59.670	59.670	58.160	58.970	47.038	4,930,700
2014-04-25	58.700	59.130	58.280	58.500	46.663	4,260,400
2014-04-24	58.310	59.180	57.350	58.680	46.807	7,854,500
2014-04-23	59.670	60.010	59.230	59.560	47.509	6,555,400
2014-04-22	60.970	61.150	59.970	60.030	47.884	6,270,800
2014-04-21	60.440	60.890	59.950	60.860	48.546	3,343,000
2014-04-17	59.730	60.450	59.620	60.430	48.203	4,743,000
2014-04-16	59.400	60.000	59.350	59.960	47.828	5,321,800
2014-04-15	59.190	59.690	58.280	59.420	47.397	4,526,200
2014-04-14	58.920	59.650	58.300	58.950	47.022	3,675,600
2014-04-11	58.380	58.890	58.030	58.450	46.623	5,351,000
2014-04-10	60.400	60.400	58.530	58.660	46.791	5,514,500
2014-04-09	58.700	60.460	58.660	60.430	48.203	6,638,600
2014-04-08	58.000	58.930	57.600	58.580	46.727	6,169,800
2014-04-07	59.260	60.080	58.580	58.620	46.759	5,522,400
2014-04-04	59.220	59.960	58.930	59.010	47.070	5,177,900
2014-04-03	59.830	60.180	58.750	58.970	47.038	5,446,800
2014-04-02	59.170	59.280	58.750	59.150	47.182	3,881,400
2014-04-01	59.130	59.910	58.510	58.820	46.918	6,344,300
2014-03-31	57.940	59.130	57.810	58.860	46.950	5,098,900
2014-03-28	57.670	58.470	57.400	57.610	45.953	3,117,500
2014-03-27	57.500	58.120	57.170	57.530	45.890	5,472,500
2014-03-26	57.390	58.300	57.240	57.480	45.850	6,628,500
2014-03-25	57.450	57.840	56.940	57.210	45.634	6,410,000
2014-03-24	57.780	57.990	56.810	57.400	45.786	5,910,900
2014-03-21	58.880	59.750	57.760	57.780	46.089	7,410,400
2014-03-20	58.880	58.890	58.300	58.570	46.719	3,546,400
2014-03-19	59.350	59.740	58.630	59.050	47.102	2,865,900
2014-03-18	58.910	59.700	58.810	59.400	47.381	4,082,800
2014-03-17	59.120	59.290	58.650	58.870	46.958	3,016,200
2014-03-14	58.310	58.980	58.230	58.870	46.958	4,201,800
2014-03-13	59.240	59.330	58.230	58.340	46.536	4,103,700
2014-03-12	58.160	59.210	58.120	59.200	47.222	4,546,500
2014-03-11	58.920	59.020	58.320	58.430	46.607	3,438,800
2014-03-10	58.510	58.920	58.200	58.900	46.982	3,978,100
2014-03-07	58.890	59.080	58.150	58.590	46.735	4,288,600
2014-03-06	59.450	59.920	58.690	58.720	46.839	5,075,100
2014-03-05	59.940	59.970	59.220	59.430	47.405	3,539,300

← NewerPage 53 of 79 · 4,733 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.