ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	49.790	50.030	49.530	49.870	39.422	4,106,300
2013-12-03	50.160	50.290	49.650	49.780	39.351	5,035,800
2013-12-02	50.300	50.490	49.870	50.240	39.714	3,588,300
2013-11-29	50.630	50.770	50.100	50.220	39.699	2,142,800
2013-11-27	50.310	50.650	50.200	50.360	39.809	3,287,300
2013-11-26	51.400	51.450	50.540	50.540	39.951	5,851,200
2013-11-25	51.390	51.620	51.220	51.340	40.584	4,338,300
2013-11-22	50.520	51.240	50.400	51.230	40.497	5,165,100
2013-11-21	50.710	50.820	50.290	50.490	39.912	4,749,300
2013-11-20	50.890	51.000	50.480	50.670	40.054	3,711,400
2013-11-19	50.940	51.090	50.780	50.940	40.268	3,724,800
2013-11-18	51.100	51.100	50.770	51.030	40.339	4,024,500
2013-11-15	50.870	51.130	50.840	51.010	40.323	5,759,000
2013-11-14	50.500	51.140	50.490	51.030	40.339	5,480,100
2013-11-13	49.280	50.670	49.270	50.550	39.959	8,956,300
2013-11-12	50.080	50.280	49.970	50.060	39.185	27,846,900
2013-11-11	49.730	50.320	49.510	50.280	39.357	8,162,900
2013-11-08	49.950	50.670	49.880	50.630	39.631	18,998,600
2013-11-07	50.550	50.620	49.970	50.010	39.146	18,678,300
2013-11-06	50.560	50.560	50.260	50.490	39.521	5,477,800
2013-11-05	50.280	50.690	50.210	50.370	39.427	3,692,700
2013-11-04	50.390	50.550	50.100	50.410	39.459	4,322,800
2013-11-01	49.910	50.430	49.810	50.380	39.435	5,045,400
2013-10-31	49.270	50.210	49.220	49.820	38.997	6,757,500
2013-10-30	50.240	50.270	48.970	49.210	38.519	8,599,400
2013-10-29	50.960	50.980	50.130	50.200	39.294	6,986,400
2013-10-28	50.700	51.140	50.600	50.880	39.827	4,474,700
2013-10-25	50.480	51.000	50.310	50.660	39.654	4,546,700
2013-10-24	50.820	51.000	50.360	50.550	39.568	5,580,400
2013-10-23	50.520	51.000	49.940	50.310	39.380	5,754,500
2013-10-22	49.720	50.370	49.530	50.150	39.255	5,792,100
2013-10-21	49.570	49.720	49.390	49.650	38.864	4,469,200
2013-10-18	49.970	50.010	49.280	49.560	38.793	7,022,700
2013-10-17	48.910	49.760	48.910	49.700	38.903	5,555,800
2013-10-16	48.940	49.010	48.510	48.910	38.285	7,249,600
2013-10-15	48.800	49.080	48.600	48.810	38.206	4,968,700
2013-10-14	48.630	49.050	48.470	49.030	38.378	5,516,000
2013-10-11	48.630	49.090	48.510	48.880	38.261	6,571,900
2013-10-10	48.820	49.160	48.510	49.150	38.472	6,285,000
2013-10-09	48.090	48.260	47.530	47.960	37.541	6,925,000
2013-10-08	47.750	48.360	47.530	48.050	37.611	10,496,100
2013-10-07	48.170	48.210	47.560	47.650	37.298	7,826,100
2013-10-04	48.860	48.860	48.010	48.380	37.870	10,750,400
2013-10-03	50.250	50.290	48.500	48.800	38.198	15,000,900
2013-10-02	50.450	50.670	50.220	50.540	39.560	3,424,800
2013-10-01	50.410	50.690	50.240	50.670	39.662	3,978,100
2013-09-30	50.300	50.660	50.210	50.330	39.396	4,803,500
2013-09-27	50.680	50.820	50.070	50.500	39.529	5,866,600
2013-09-26	51.200	51.950	50.150	51.040	39.952	14,551,200
2013-09-25	52.600	52.950	52.360	52.610	41.181	4,167,600
2013-09-24	52.990	53.090	52.330	52.430	41.040	5,359,100
2013-09-23	53.840	53.860	52.830	53.040	41.517	4,571,400
2013-09-20	54.040	54.180	53.720	53.930	42.214	5,877,800
2013-09-19	53.900	54.120	53.630	53.860	42.159	3,410,300
2013-09-18	53.870	54.250	53.220	54.160	42.394	3,332,500
2013-09-17	53.640	54.180	53.610	53.830	42.136	3,782,200
2013-09-16	53.770	53.840	53.430	53.640	41.987	2,666,100
2013-09-13	53.010	53.290	52.930	53.270	41.697	2,784,500
2013-09-12	52.900	53.220	52.760	52.910	41.416	3,094,200
2013-09-11	52.870	53.150	52.690	52.800	41.329	3,943,800

← NewerPage 55 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.