ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	47.500	47.630	47.160	47.400	35.741	4,873,400
2012-09-21	47.170	47.760	47.100	47.460	35.787	8,368,200
2012-09-20	46.770	47.100	46.750	47.020	35.455	4,905,700
2012-09-19	46.770	47.180	46.680	46.860	35.334	5,176,800
2012-09-18	46.520	47.070	46.520	46.910	35.372	4,155,500
2012-09-17	46.540	46.940	46.530	46.830	35.312	7,230,400
2012-09-14	47.010	47.010	46.510	46.720	35.229	6,510,400
2012-09-13	46.620	47.260	46.310	47.150	35.553	5,501,100
2012-09-12	46.480	46.860	46.460	46.550	35.100	3,977,600
2012-09-11	46.650	46.700	46.410	46.490	35.055	4,263,300
2012-09-10	46.740	46.850	46.520	46.520	35.078	4,721,800
2012-09-07	46.710	46.870	46.290	46.650	35.176	9,900,100
2012-09-06	45.980	46.860	45.980	46.810	35.297	8,553,600
2012-09-05	45.870	46.360	45.720	45.810	34.542	11,305,000
2012-09-04	44.970	45.410	44.710	45.290	34.150	6,948,400
2012-08-31	45.070	45.290	44.680	44.910	33.864	6,397,500
2012-08-30	45.000	45.000	44.630	44.900	33.856	5,234,500
2012-08-29	44.600	45.260	44.380	45.170	34.060	8,328,900
2012-08-28	44.630	45.450	44.210	44.710	33.713	13,256,500
2012-08-27	43.750	44.980	43.750	44.590	33.623	15,116,900
2012-08-24	44.810	45.010	43.360	43.860	33.072	48,000,900
2012-08-23	42.160	42.480	42.120	42.400	31.971	4,589,600
2012-08-22	42.170	42.380	42.120	42.170	31.798	4,709,000
2012-08-21	42.490	42.490	42.100	42.210	31.828	4,195,400
2012-08-20	42.420	42.420	42.210	42.340	31.926	3,892,400
2012-08-17	42.850	42.850	42.270	42.420	31.986	4,521,500
2012-08-16	42.960	43.020	42.640	42.750	32.235	3,271,500
2012-08-15	42.720	43.030	42.710	42.980	32.409	5,168,600
2012-08-14	42.990	43.020	42.660	42.730	32.220	3,274,600
2012-08-13	42.910	42.990	42.610	42.810	32.280	3,928,300
2012-08-10	42.740	43.690	42.560	43.600	32.507	11,829,200
2012-08-09	42.810	42.950	42.550	42.720	31.850	5,164,300
2012-08-08	42.750	43.000	42.610	42.850	31.947	5,464,700
2012-08-07	43.210	43.510	42.200	42.750	31.873	11,700,700
2012-08-06	44.120	44.130	43.710	43.710	32.589	3,838,700
2012-08-03	43.970	44.200	43.900	44.150	32.917	5,380,100
2012-08-02	43.680	43.940	43.160	43.320	32.298	6,742,000
2012-08-01	44.120	44.400	43.790	43.860	32.700	8,163,800
2012-07-31	44.080	44.410	43.990	44.030	32.827	7,260,000
2012-07-30	43.910	44.090	43.640	44.050	32.842	6,791,100
2012-07-27	44.000	44.530	43.990	44.370	33.081	7,526,500
2012-07-26	43.720	43.870	43.370	43.610	32.514	6,966,400
2012-07-25	43.270	43.580	42.580	43.120	32.149	12,960,200
2012-07-24	42.740	42.850	41.590	41.980	31.299	17,930,800
2012-07-23	43.890	43.980	43.590	43.830	32.678	4,538,100
2012-07-20	44.160	44.270	43.980	44.170	32.932	6,506,800
2012-07-19	44.520	44.600	44.390	44.400	33.103	4,592,100
2012-07-18	43.850	44.670	43.790	44.510	33.185	9,138,900
2012-07-17	44.080	44.270	43.800	43.960	32.775	11,535,500
2012-07-16	43.210	43.890	43.190	43.850	32.693	5,779,500
2012-07-13	42.920	43.500	42.730	43.260	32.253	4,580,100
2012-07-12	42.670	42.930	42.510	42.840	31.940	4,075,600
2012-07-11	42.660	42.910	42.520	42.800	31.910	4,062,700
2012-07-10	43.080	43.150	42.720	42.860	31.955	4,142,000
2012-07-09	42.640	42.990	42.640	42.950	32.022	3,113,600
2012-07-06	42.700	42.740	42.420	42.660	31.806	3,244,300
2012-07-05	43.050	43.060	42.800	42.850	31.947	3,760,200
2012-07-03	42.950	43.310	42.810	43.160	32.179	2,294,200
2012-07-02	43.060	43.220	42.870	42.990	32.052	4,709,200
2012-06-29	42.520	42.910	42.460	42.910	31.992	6,136,800

← NewerPage 60 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.