ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	48.890	49.350	48.710	49.250	37.524	6,572,200
2012-12-19	49.420	49.620	48.910	48.920	37.272	7,036,700
2012-12-18	48.570	49.540	48.350	49.520	37.729	13,440,200
2012-12-17	47.800	48.550	47.780	48.340	36.830	7,445,300
2012-12-14	48.050	48.090	47.610	47.790	36.411	6,357,400
2012-12-13	49.180	49.270	47.970	48.230	36.747	10,167,100
2012-12-12	49.250	50.000	48.810	49.000	37.333	18,763,400
2012-12-11	50.210	50.760	50.140	50.600	38.552	5,401,500
2012-12-10	49.610	50.310	49.200	50.120	38.187	4,296,900
2012-12-07	49.470	49.660	49.200	49.630	37.813	2,972,400
2012-12-06	49.630	49.650	49.250	49.400	37.638	5,151,100
2012-12-05	49.220	49.700	48.980	49.580	37.775	5,268,300
2012-12-04	48.910	49.470	48.850	49.220	37.501	5,488,200
2012-12-03	49.210	49.610	48.800	48.920	37.272	5,651,800
2012-11-30	48.610	49.150	48.390	49.040	37.364	6,859,200
2012-11-29	48.290	48.770	48.230	48.580	37.013	4,395,700
2012-11-28	47.630	48.050	47.250	48.040	36.602	3,654,200
2012-11-27	47.820	48.270	47.510	47.680	36.327	5,380,000
2012-11-26	47.350	47.930	46.890	47.930	36.518	7,630,800
2012-11-23	47.480	47.760	47.410	47.740	36.373	2,254,200
2012-11-21	47.330	47.440	46.960	47.420	36.129	3,922,900
2012-11-20	47.030	47.290	46.750	47.190	35.954	4,547,600
2012-11-19	46.300	47.070	46.150	47.030	35.832	8,489,500
2012-11-16	46.000	46.250	45.430	45.910	34.979	8,915,600
2012-11-15	46.170	46.410	44.880	45.960	35.017	6,867,700
2012-11-14	47.240	47.600	46.010	46.220	35.215	9,323,100
2012-11-13	47.660	47.960	47.120	47.140	35.916	7,142,600
2012-11-12	47.500	48.640	47.390	48.300	36.420	7,293,700
2012-11-09	47.140	48.000	47.140	47.470	35.794	15,307,500
2012-11-08	48.120	48.220	47.450	47.470	35.794	23,062,400
2012-11-07	48.510	49.010	47.540	48.180	36.330	9,276,000
2012-11-06	48.800	49.130	48.580	48.780	36.782	5,705,500
2012-11-05	48.370	48.900	48.310	48.780	36.782	4,246,100
2012-11-02	49.390	49.480	48.550	48.550	36.609	10,584,600
2012-11-01	48.890	49.690	48.160	49.100	37.023	8,200,800
2012-10-31	50.810	50.810	48.130	48.630	36.669	13,386,400
2012-10-26	50.960	51.000	50.130	50.210	37.860	6,047,600
2012-10-25	50.610	51.190	50.430	51.080	38.516	7,109,800
2012-10-24	49.980	51.570	49.730	50.500	38.079	14,232,600
2012-10-23	51.870	52.040	50.560	51.910	39.142	10,998,200
2012-10-22	53.380	53.470	51.930	52.280	39.421	9,336,600
2012-10-19	53.880	53.880	52.550	52.860	39.858	6,781,500
2012-10-18	53.460	53.860	53.030	53.810	40.575	7,926,300
2012-10-17	53.780	53.990	53.210	53.670	40.469	5,918,400
2012-10-16	52.840	53.880	52.800	53.660	40.462	11,263,700
2012-10-15	50.900	53.170	50.810	52.530	39.610	12,886,200
2012-10-12	50.070	50.740	50.000	50.450	38.041	6,823,400
2012-10-11	50.550	50.870	50.300	50.600	38.154	6,467,400
2012-10-10	51.720	51.870	50.080	50.230	37.875	11,520,300
2012-10-09	51.420	53.550	50.970	51.810	39.067	29,784,100
2012-10-08	48.050	50.940	47.760	50.780	38.290	28,624,000
2012-10-05	48.730	48.900	47.980	48.230	36.367	7,089,400
2012-10-04	48.460	48.950	48.420	48.760	36.767	7,990,400
2012-10-03	48.060	48.390	47.930	48.310	36.428	5,763,600
2012-10-02	47.810	48.140	47.790	47.940	36.149	4,948,300
2012-10-01	47.490	48.040	47.460	47.570	35.870	5,301,900
2012-09-28	47.370	47.520	47.000	47.410	35.749	5,941,800
2012-09-27	47.360	47.720	47.100	47.640	35.922	5,020,300
2012-09-26	47.450	47.700	46.840	47.200	35.591	4,792,400
2012-09-25	47.520	47.840	47.410	47.450	35.779	4,395,100

← NewerPage 59 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.