ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	41.960	42.130	41.410	42.100	31.388	5,075,000
2012-06-27	41.640	42.070	41.620	41.930	31.261	4,267,700
2012-06-26	41.430	41.750	41.430	41.570	30.993	4,070,600
2012-06-25	41.800	41.840	41.460	41.470	30.919	4,376,800
2012-06-22	41.960	42.130	41.820	42.070	31.366	4,331,800
2012-06-21	42.190	42.380	41.710	41.760	31.135	4,243,200
2012-06-20	42.240	42.270	41.890	42.040	31.343	3,412,600
2012-06-19	42.280	42.470	42.160	42.290	31.530	4,149,900
2012-06-18	41.780	42.090	41.780	42.040	31.343	3,686,600
2012-06-15	42.020	42.170	41.940	41.990	31.306	6,396,400
2012-06-14	41.600	41.990	41.500	41.810	31.172	5,375,600
2012-06-13	41.640	41.840	41.410	41.570	30.993	3,553,300
2012-06-12	41.570	41.670	41.310	41.640	31.045	4,674,100
2012-06-11	41.740	41.910	41.300	41.490	30.933	5,598,900
2012-06-08	41.250	41.750	41.200	41.530	30.963	7,114,100
2012-06-07	41.220	41.490	41.120	41.270	30.769	7,191,400
2012-06-06	40.720	41.010	40.590	41.010	30.576	10,635,500
2012-06-05	40.150	40.680	40.040	40.620	30.285	5,447,800
2012-06-04	40.110	40.330	39.930	40.150	29.934	6,544,300
2012-06-01	40.670	40.730	40.120	40.160	29.942	6,387,700
2012-05-31	41.080	41.260	40.780	40.950	30.531	6,573,800
2012-05-30	41.200	41.450	40.960	40.990	30.561	4,578,900
2012-05-29	41.240	41.550	41.210	41.300	30.792	4,191,100
2012-05-25	41.110	41.500	41.000	41.110	30.650	4,076,000
2012-05-24	40.710	41.160	40.640	41.160	30.687	5,630,300
2012-05-23	40.920	41.000	40.360	40.670	30.322	7,941,300
2012-05-22	40.660	41.160	40.510	41.000	30.568	9,236,300
2012-05-21	40.470	40.700	40.360	40.630	30.292	4,955,700
2012-05-18	40.610	40.830	40.340	40.440	30.151	8,350,600
2012-05-17	40.730	40.940	40.530	40.530	30.218	5,824,200
2012-05-16	40.650	40.850	40.540	40.750	30.382	4,080,800
2012-05-15	40.860	40.940	40.460	40.580	30.255	5,660,500
2012-05-14	41.050	41.260	40.790	40.930	30.516	6,009,900
2012-05-11	41.170	41.500	41.020	41.260	30.762	5,000,000
2012-05-10	41.470	41.820	41.360	41.750	30.762	6,195,200
2012-05-09	41.320	41.490	41.010	41.300	30.430	6,102,700
2012-05-08	41.590	41.660	41.420	41.620	30.666	7,069,500
2012-05-07	41.100	41.710	41.000	41.610	30.659	6,084,500
2012-05-04	41.200	41.400	41.000	41.280	30.416	7,203,900
2012-05-03	41.490	41.500	41.200	41.270	30.408	5,050,800
2012-05-02	41.160	41.490	41.130	41.480	30.563	4,856,600
2012-05-01	41.320	41.470	41.130	41.240	30.386	6,352,200
2012-04-30	41.130	41.520	41.130	41.390	30.497	23,371,700
2012-04-27	41.100	41.430	41.070	41.300	30.430	20,040,500
2012-04-26	40.780	41.000	40.600	40.880	30.121	4,763,200
2012-04-25	40.420	40.900	40.120	40.800	30.062	8,205,700
2012-04-24	39.890	40.000	39.670	39.960	29.443	4,844,700
2012-04-23	39.800	39.850	39.650	39.810	29.333	4,348,800
2012-04-20	39.690	40.060	39.680	39.910	29.406	7,548,300
2012-04-19	39.750	39.840	39.580	39.750	29.288	4,995,300
2012-04-18	39.900	40.040	39.690	39.700	29.251	6,856,700
2012-04-17	39.680	40.060	39.500	40.060	29.517	4,826,200
2012-04-16	39.280	39.700	39.270	39.600	29.178	10,405,800
2012-04-13	39.560	39.600	39.160	39.180	28.868	5,438,100
2012-04-12	39.550	39.620	39.340	39.580	29.163	6,299,800
2012-04-11	39.700	39.710	39.390	39.470	29.082	5,141,900
2012-04-10	39.610	39.920	39.420	39.420	29.045	6,691,900
2012-04-09	40.320	40.320	39.700	39.720	29.266	7,599,800
2012-04-05	40.130	40.500	40.100	40.480	29.826	4,379,400
2012-04-04	40.150	40.460	40.020	40.330	29.716	4,175,400

← NewerPage 61 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.