ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	52.890	53.130	52.530	52.870	41.384	3,414,600
2013-09-09	52.410	52.580	52.090	52.540	41.126	2,324,500
2013-09-06	52.220	52.730	51.690	52.410	41.024	2,886,500
2013-09-05	52.290	52.350	51.920	52.210	40.868	2,424,400
2013-09-04	51.360	52.400	51.280	52.180	40.844	4,179,500
2013-09-03	51.770	51.900	51.040	51.310	40.163	2,641,600
2013-08-30	51.460	51.620	51.170	51.400	40.234	3,237,300
2013-08-29	51.260	51.740	51.100	51.450	40.273	2,305,000
2013-08-28	51.190	51.750	51.000	51.470	40.288	3,211,800
2013-08-27	51.690	51.740	51.240	51.270	40.132	4,527,000
2013-08-26	52.700	52.770	52.040	52.050	40.742	4,048,600
2013-08-23	52.460	52.620	51.930	52.620	41.189	3,249,400
2013-08-22	52.400	52.770	52.310	52.460	41.063	2,388,600
2013-08-21	52.730	52.930	52.320	52.420	41.032	3,969,600
2013-08-20	52.790	53.080	52.730	52.800	41.329	2,890,900
2013-08-19	52.710	53.150	52.680	52.790	41.322	3,372,700
2013-08-16	53.170	53.320	52.790	52.860	41.376	5,112,300
2013-08-15	53.760	53.930	53.270	53.390	41.791	4,509,000
2013-08-14	54.960	55.100	54.010	54.200	42.425	5,054,300
2013-08-13	56.000	56.500	54.730	54.960	43.020	14,253,300
2013-08-12	53.860	54.090	53.580	54.050	41.924	17,194,000
2013-08-09	53.570	54.210	53.350	54.180	42.025	14,719,900
2013-08-08	53.880	53.920	53.220	53.570	41.552	17,504,400
2013-08-07	53.320	53.750	53.050	53.620	41.591	3,377,600
2013-08-06	53.900	54.190	53.230	53.320	41.358	4,177,300
2013-08-05	53.870	54.450	53.590	53.870	41.785	3,794,000
2013-08-02	53.470	53.920	53.220	53.880	41.792	3,626,300
2013-08-01	53.430	53.670	53.110	53.500	41.498	3,297,800
2013-07-31	53.360	53.650	52.930	53.110	41.195	4,334,500
2013-07-30	53.800	53.980	53.210	53.320	41.358	3,594,200
2013-07-29	53.230	53.830	53.150	53.560	41.544	4,230,700
2013-07-26	52.410	53.400	52.250	53.360	41.389	4,349,400
2013-07-25	52.410	52.640	51.880	52.590	40.792	4,085,400
2013-07-24	52.000	52.680	51.750	52.550	40.761	8,955,800
2013-07-23	50.770	51.060	50.560	50.990	39.551	3,926,400
2013-07-22	50.550	50.830	50.330	50.630	39.272	3,362,600
2013-07-19	49.930	50.610	49.460	50.600	39.248	7,808,800
2013-07-18	50.630	50.670	49.830	49.920	38.721	6,040,300
2013-07-17	51.200	51.240	50.610	50.670	39.303	4,038,000
2013-07-16	51.550	51.790	50.800	51.000	39.559	4,029,900
2013-07-15	51.410	51.720	51.170	51.540	39.977	2,922,300
2013-07-12	51.630	51.630	51.100	51.450	39.908	4,066,900
2013-07-11	52.060	52.060	51.430	51.540	39.977	3,922,600
2013-07-10	51.780	51.910	51.250	51.420	39.884	3,865,200
2013-07-09	51.410	51.810	51.160	51.790	40.171	4,518,800
2013-07-08	50.800	51.190	50.660	51.130	39.659	4,376,000
2013-07-05	50.590	50.820	49.970	50.580	39.233	2,700,400
2013-07-03	50.480	50.480	49.500	50.140	38.892	2,671,200
2013-07-02	50.080	50.930	50.070	50.500	39.171	5,845,400
2013-07-01	49.350	50.310	49.270	50.160	38.907	6,987,400
2013-06-28	49.620	49.860	49.050	49.120	38.100	8,242,900
2013-06-27	50.110	50.330	49.720	49.720	38.566	3,657,300
2013-06-26	49.660	49.900	49.220	49.790	38.620	6,075,500
2013-06-25	49.540	49.540	48.910	49.220	38.178	4,041,300
2013-06-24	49.310	49.600	48.680	49.060	38.054	5,861,800
2013-06-21	50.020	50.430	49.530	49.910	38.713	7,198,300
2013-06-20	50.960	50.960	49.210	49.410	38.325	7,952,200
2013-06-19	52.280	52.380	51.320	51.370	39.846	4,578,700
2013-06-18	52.470	52.720	51.690	52.350	40.606	5,163,600
2013-06-17	52.420	53.050	52.200	52.360	40.613	5,134,700

← NewerPage 56 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.