ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	51.470	52.280	51.390	52.050	40.373	6,116,300
2013-06-13	51.680	51.890	50.830	51.850	40.218	7,099,100
2013-06-12	52.310	52.610	51.760	51.780	40.164	3,507,000
2013-06-11	52.230	52.320	51.780	51.940	40.288	5,268,400
2013-06-10	52.700	52.830	52.150	52.640	40.831	4,212,600
2013-06-07	52.580	53.060	52.280	52.490	40.714	4,367,400
2013-06-06	51.890	52.430	51.340	52.090	40.404	4,976,800
2013-06-05	52.320	52.870	51.760	51.810	40.187	4,540,700
2013-06-04	53.140	53.420	52.220	52.500	40.722	4,093,300
2013-06-03	53.080	53.240	52.520	53.140	41.218	4,173,000
2013-05-31	53.920	54.060	53.150	53.160	41.234	4,827,100
2013-05-30	53.930	54.620	53.790	54.080	41.948	4,393,500
2013-05-29	54.240	54.360	53.440	53.750	41.692	4,201,600
2013-05-28	54.710	55.190	54.320	54.540	42.304	4,344,000
2013-05-24	54.500	54.500	53.890	54.140	41.994	4,983,600
2013-05-23	54.670	55.300	54.510	54.740	42.460	3,953,000
2013-05-22	55.260	56.060	54.660	54.920	42.599	4,569,300
2013-05-21	55.070	55.430	54.660	55.140	42.770	4,220,100
2013-05-20	55.900	55.940	54.880	55.020	42.677	4,242,600
2013-05-17	55.970	56.230	55.350	55.900	43.359	3,762,700
2013-05-16	56.560	56.560	55.820	55.940	43.390	3,819,900
2013-05-15	55.920	57.100	55.920	56.720	43.995	5,386,200
2013-05-14	55.810	56.180	55.710	55.870	43.336	4,821,500
2013-05-13	54.720	56.310	54.550	56.280	43.274	18,982,900
2013-05-10	53.970	54.820	53.880	54.820	42.151	15,278,800
2013-05-09	54.580	54.940	54.350	54.560	41.951	12,817,600
2013-05-08	54.230	54.780	54.160	54.520	41.921	5,429,000
2013-05-07	54.520	54.590	53.850	54.170	41.652	6,318,500
2013-05-06	55.020	55.160	54.300	54.470	41.882	4,618,300
2013-05-03	55.190	55.190	54.580	54.990	42.282	3,407,600
2013-05-02	54.320	54.830	54.150	54.700	42.059	4,060,900
2013-05-01	55.100	55.130	54.150	54.240	41.705	5,789,900
2013-04-30	55.900	55.900	55.160	55.380	42.582	4,679,000
2013-04-29	56.590	56.630	55.790	56.010	43.066	4,852,700
2013-04-26	56.450	56.750	56.280	56.460	43.412	3,457,300
2013-04-25	56.380	56.500	55.020	56.430	43.389	7,431,300
2013-04-24	57.910	58.330	56.020	56.050	43.097	6,678,800
2013-04-23	57.940	58.400	57.520	58.330	44.850	4,014,600
2013-04-22	57.460	57.630	56.990	57.580	44.274	2,732,900
2013-04-19	56.560	57.440	56.370	57.420	44.151	4,892,900
2013-04-18	57.480	57.510	56.170	56.290	43.282	4,098,600
2013-04-17	56.980	57.630	56.740	57.470	44.189	4,147,400
2013-04-16	56.800	57.330	56.540	57.180	43.966	4,130,500
2013-04-15	57.020	57.750	56.480	56.490	43.435	5,645,800
2013-04-12	57.770	58.340	57.360	57.510	44.220	4,709,100
2013-04-11	57.650	58.260	57.580	58.000	44.596	4,048,000
2013-04-10	57.220	57.680	57.210	57.590	44.281	3,238,000
2013-04-09	56.960	57.230	56.580	56.740	43.628	4,145,100
2013-04-08	56.450	56.820	55.880	56.820	43.689	3,691,900
2013-04-05	56.450	56.610	56.220	56.480	43.428	3,001,200
2013-04-04	56.850	57.280	56.560	56.930	43.774	3,016,200
2013-04-03	56.670	57.230	56.580	56.850	43.712	5,563,600
2013-04-02	56.630	57.140	56.290	56.500	43.443	4,040,300
2013-04-01	56.670	56.800	56.220	56.610	43.528	3,668,000
2013-03-28	56.510	56.940	56.320	56.790	43.666	4,223,200
2013-03-27	56.030	56.460	55.950	56.370	43.343	3,417,800
2013-03-26	55.900	56.680	55.780	56.290	43.282	5,107,900
2013-03-25	55.700	55.790	55.260	55.620	42.767	4,675,200
2013-03-22	55.250	55.680	55.130	55.570	42.728	2,811,100
2013-03-21	55.040	55.290	54.880	55.080	42.351	2,702,500

← NewerPage 57 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.