ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	59.550	60.100	59.550	59.850	47.740	5,599,100
2014-03-03	58.950	59.500	58.810	59.030	47.086	4,088,000
2014-02-28	59.530	60.120	59.330	59.610	47.549	5,882,500
2014-02-27	58.550	59.650	58.450	59.540	47.493	5,659,200
2014-02-26	58.470	58.890	58.380	58.660	46.791	4,598,500
2014-02-25	57.990	58.840	57.930	58.480	46.647	5,463,600
2014-02-24	58.100	58.900	57.890	58.030	46.288	4,142,200
2014-02-21	58.100	58.760	57.770	57.960	46.233	6,617,300
2014-02-20	57.850	58.520	57.400	58.050	46.304	8,991,600
2014-02-19	57.300	58.200	56.550	58.090	46.336	16,112,300
2014-02-18	54.140	55.340	54.030	55.250	44.071	6,844,600
2014-02-14	53.410	54.370	53.330	54.200	43.233	3,970,200
2014-02-13	53.040	53.700	52.890	53.480	42.659	3,769,200
2014-02-12	54.150	54.150	53.120	53.320	42.531	6,049,500
2014-02-11	53.820	54.630	53.660	54.510	43.090	5,869,500
2014-02-10	52.750	53.990	52.290	53.970	42.663	4,220,500
2014-02-07	52.810	53.550	52.750	53.210	42.062	4,488,800
2014-02-06	52.920	52.980	52.450	52.720	41.675	4,494,400
2014-02-05	53.060	53.480	52.460	52.720	41.675	4,467,300
2014-02-04	52.850	53.200	52.400	53.100	41.975	6,001,900
2014-02-03	54.110	54.380	52.510	52.660	41.627	6,997,800
2014-01-31	53.120	54.060	52.870	54.010	42.694	8,214,700
2014-01-30	54.090	54.560	53.030	53.270	42.110	7,277,600
2014-01-29	54.190	54.220	53.570	53.910	42.615	7,314,000
2014-01-28	54.260	54.530	53.860	54.230	42.868	5,771,200
2014-01-27	54.220	54.670	53.810	54.130	42.789	6,378,300
2014-01-24	54.710	54.980	54.000	54.120	42.781	5,943,500
2014-01-23	55.380	55.380	54.620	55.150	43.596	5,130,300
2014-01-22	55.740	55.780	55.270	55.600	43.951	3,342,300
2014-01-21	55.350	55.790	54.890	55.590	43.943	5,624,400
2014-01-17	55.350	55.450	54.860	55.160	43.604	7,850,900
2014-01-16	53.590	55.640	53.590	55.300	43.714	12,158,200
2014-01-15	52.650	53.580	52.420	53.410	42.220	8,427,400
2014-01-14	52.140	52.550	51.870	52.440	41.453	4,994,500
2014-01-13	52.030	52.520	51.910	52.070	41.161	5,406,300
2014-01-10	51.490	52.110	51.250	51.930	41.050	5,399,100
2014-01-09	51.240	51.740	51.190	51.680	40.853	6,351,700
2014-01-08	50.830	51.150	50.520	51.110	40.402	7,517,100
2014-01-07	51.530	52.080	51.150	51.190	40.465	7,359,200
2014-01-06	51.180	51.940	51.170	51.530	40.734	7,898,300
2014-01-03	50.780	51.200	50.670	51.100	40.394	4,006,300
2014-01-02	50.970	51.090	50.560	50.730	40.102	3,175,900
2013-12-31	51.190	51.260	50.850	51.000	40.315	2,928,600
2013-12-30	51.150	51.220	50.630	51.170	40.449	3,309,200
2013-12-27	51.100	51.380	50.910	51.250	40.513	2,265,000
2013-12-26	50.760	51.250	50.620	50.990	40.307	2,440,000
2013-12-24	50.580	50.900	50.510	50.740	40.110	1,359,500
2013-12-23	50.480	50.900	50.280	50.550	39.959	4,574,300
2013-12-20	50.220	50.930	49.990	50.200	39.683	6,367,100
2013-12-19	50.190	50.510	49.890	50.140	39.635	5,356,300
2013-12-18	49.240	50.580	49.130	50.510	39.928	6,207,900
2013-12-17	49.310	49.310	48.880	49.220	38.908	4,110,200
2013-12-16	49.610	49.940	49.170	49.190	38.884	4,906,900
2013-12-13	49.280	49.670	49.080	49.390	39.042	4,286,900
2013-12-12	49.800	49.950	49.140	49.230	38.916	5,274,400
2013-12-11	50.600	50.640	49.870	49.980	39.509	4,610,500
2013-12-10	50.860	50.880	50.320	50.490	39.912	4,385,600
2013-12-09	50.580	51.050	50.490	50.790	40.149	3,804,800
2013-12-06	50.340	50.680	50.250	50.630	40.023	3,854,200
2013-12-05	49.830	50.180	49.730	49.960	39.493	3,716,500

← NewerPage 54 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.