ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	55.050	55.450	55.020	55.300	42.520	3,802,800
2013-03-19	54.830	54.960	54.500	54.790	42.128	3,337,200
2013-03-18	54.630	54.950	54.540	54.660	42.028	3,926,500
2013-03-15	54.680	55.130	54.390	55.130	42.390	10,614,700
2013-03-14	55.460	55.650	54.810	55.070	42.344	5,357,000
2013-03-13	55.150	55.270	55.000	55.060	42.336	3,623,700
2013-03-12	55.060	55.430	54.950	55.080	42.351	3,870,600
2013-03-11	55.060	55.240	54.790	55.070	42.344	4,766,200
2013-03-08	55.500	55.590	54.970	55.160	42.413	4,824,800
2013-03-07	55.090	55.560	55.080	55.350	42.559	3,602,300
2013-03-06	55.580	55.670	54.920	55.080	42.351	6,787,700
2013-03-05	54.970	55.740	54.910	55.540	42.705	4,866,800
2013-03-04	54.660	54.910	54.530	54.760	42.105	4,424,200
2013-03-01	54.310	54.850	54.310	54.780	42.121	4,592,600
2013-02-28	54.680	54.980	54.580	54.660	42.028	5,877,500
2013-02-27	54.500	54.990	54.260	54.800	42.136	3,972,000
2013-02-26	54.080	54.520	53.720	54.430	41.852	4,772,100
2013-02-25	54.500	54.930	53.770	53.770	41.344	6,361,000
2013-02-22	54.070	54.270	53.530	54.270	41.728	5,519,000
2013-02-21	54.110	54.250	53.930	54.020	41.536	5,512,500
2013-02-20	54.160	54.680	54.100	54.290	41.744	4,446,300
2013-02-19	53.620	54.180	53.600	54.180	41.659	3,981,200
2013-02-15	53.500	54.000	53.500	53.590	41.206	5,482,800
2013-02-14	53.220	53.580	53.180	53.500	41.136	4,276,900
2013-02-13	53.400	53.450	53.260	53.440	41.090	4,385,000
2013-02-12	53.740	53.910	53.680	53.800	40.990	19,666,700
2013-02-11	53.560	54.060	53.480	53.900	41.067	18,307,300
2013-02-08	53.640	54.000	53.560	53.720	40.929	17,142,800
2013-02-07	53.850	53.920	53.220	53.780	40.975	5,233,900
2013-02-06	53.930	54.160	53.630	53.930	41.089	3,575,100
2013-02-05	53.760	54.390	53.760	54.100	41.219	3,519,900
2013-02-04	53.840	53.880	53.470	53.550	40.800	4,968,900
2013-02-01	53.550	54.480	53.550	54.200	41.295	4,205,500
2013-01-31	54.070	54.160	53.210	53.690	40.907	5,121,400
2013-01-30	54.230	54.780	53.990	54.150	41.257	6,316,700
2013-01-29	52.760	54.870	52.760	54.320	41.387	11,003,300
2013-01-28	53.120	53.250	52.460	52.640	40.107	8,054,100
2013-01-25	53.170	53.670	53.090	53.210	40.541	6,028,200
2013-01-24	52.600	53.260	52.600	53.160	40.503	6,719,100
2013-01-23	52.750	52.960	52.200	52.400	39.924	10,413,800
2013-01-22	53.720	53.770	53.120	53.440	40.716	6,089,100
2013-01-18	53.310	53.770	52.930	53.770	40.967	6,557,400
2013-01-17	52.610	53.470	52.520	53.330	40.632	4,880,800
2013-01-16	53.170	53.310	52.720	52.930	40.327	4,467,100
2013-01-15	52.660	53.360	52.650	53.290	40.602	5,915,600
2013-01-14	53.200	53.420	52.750	52.800	40.228	6,286,100
2013-01-11	53.360	53.400	52.960	53.110	40.465	5,126,500
2013-01-10	53.250	53.530	52.870	53.250	40.571	6,324,400
2013-01-09	52.190	53.060	52.000	52.970	40.358	7,267,200
2013-01-08	51.420	52.020	51.280	51.880	39.527	5,246,100
2013-01-07	51.310	51.900	51.010	51.490	39.230	6,989,100
2013-01-04	51.060	51.900	50.690	51.560	39.284	13,587,200
2013-01-03	49.520	49.850	49.210	49.720	37.882	7,448,100
2013-01-02	49.940	50.310	49.190	49.510	37.722	8,352,400
2012-12-31	48.500	49.350	48.380	49.320	37.577	5,245,200
2012-12-28	48.650	49.180	48.550	48.600	37.028	3,646,300
2012-12-27	48.980	49.390	48.520	48.970	37.310	4,349,100
2012-12-26	49.100	49.240	48.620	49.060	37.379	3,680,400
2012-12-24	49.460	49.460	48.800	49.040	37.364	2,765,100
2012-12-21	48.870	49.690	48.750	49.550	37.752	12,842,500

← NewerPage 58 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.