ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	40.480	40.590	40.130	40.320	29.708	3,340,400
2012-04-02	40.300	40.640	40.230	40.480	29.826	5,233,900
2012-03-30	40.060	40.360	39.950	40.270	29.671	4,784,300
2012-03-29	40.050	40.090	39.660	39.960	29.443	5,311,500
2012-03-28	40.320	40.370	39.870	40.310	29.701	4,874,800
2012-03-27	40.370	40.420	40.180	40.260	29.664	4,183,400
2012-03-26	39.980	40.400	39.970	40.270	29.671	5,361,100
2012-03-23	40.030	40.040	39.710	39.870	29.377	5,203,400
2012-03-22	39.570	39.850	39.470	39.810	29.333	3,949,400
2012-03-21	40.010	40.130	39.800	39.950	29.436	4,671,700
2012-03-20	40.180	40.290	39.900	40.020	29.487	4,442,500
2012-03-19	40.060	40.400	39.920	40.320	29.708	4,278,300
2012-03-16	40.300	40.440	39.950	40.200	29.620	9,659,000
2012-03-15	40.240	40.410	40.060	40.280	29.679	3,802,400
2012-03-14	40.160	40.450	40.150	40.260	29.664	4,644,300
2012-03-13	39.860	40.220	39.810	40.170	29.598	4,835,700
2012-03-12	39.600	39.820	39.560	39.800	29.325	4,713,200
2012-03-09	39.340	39.610	39.220	39.560	29.148	4,906,800
2012-03-08	38.970	39.280	38.970	39.190	28.876	4,478,000
2012-03-07	38.620	38.950	38.620	38.860	28.633	4,043,200
2012-03-06	39.200	39.320	38.560	38.640	28.470	5,938,400
2012-03-05	39.360	39.550	39.090	39.130	28.832	4,875,800
2012-03-02	39.380	39.600	39.300	39.480	29.089	5,231,700
2012-03-01	39.170	39.410	39.170	39.350	28.994	4,590,100
2012-02-29	39.440	39.500	39.200	39.240	28.913	4,272,500
2012-02-28	39.330	39.430	39.170	39.400	29.030	6,218,400
2012-02-27	39.040	39.360	38.810	39.180	28.868	5,097,000
2012-02-24	38.870	39.180	38.840	39.050	28.773	11,409,900
2012-02-23	38.720	38.880	38.620	38.790	28.581	3,696,800
2012-02-22	38.680	38.920	38.680	38.820	28.603	4,360,400
2012-02-21	39.400	39.400	38.710	38.750	28.552	6,858,500
2012-02-17	38.900	39.300	38.760	39.260	28.927	7,182,600
2012-02-16	38.570	38.740	38.410	38.720	28.529	3,825,300
2012-02-15	38.650	38.750	38.410	38.570	28.419	4,462,100
2012-02-14	38.600	38.710	38.300	38.490	28.360	5,989,700
2012-02-13	39.100	39.170	38.780	38.850	28.625	4,656,400
2012-02-10	39.410	39.420	39.100	39.310	28.603	6,938,600
2012-02-09	39.740	39.830	39.460	39.520	28.756	31,139,800
2012-02-08	39.480	39.850	39.410	39.780	28.945	7,530,400
2012-02-07	39.570	39.670	39.370	39.500	28.741	5,838,600
2012-02-06	39.580	39.730	39.390	39.650	28.850	7,081,300
2012-02-03	39.350	39.700	39.350	39.510	28.749	5,911,000
2012-02-02	39.930	40.000	39.250	39.600	28.814	6,862,800
2012-02-01	39.820	40.110	39.730	39.800	28.960	7,765,400
2012-01-31	39.820	39.840	39.350	39.740	28.916	13,418,400
2012-01-30	39.050	39.460	38.930	39.250	28.559	26,016,300
2012-01-27	39.490	39.500	39.010	39.200	28.523	6,763,100
2012-01-26	39.910	40.020	39.340	39.440	28.698	8,690,300
2012-01-25	39.550	39.970	39.220	39.890	29.025	5,893,300
2012-01-24	39.310	39.640	39.300	39.610	28.821	5,868,400
2012-01-23	39.850	39.870	39.190	39.400	28.669	9,629,000
2012-01-20	40.220	40.320	39.710	39.810	28.967	8,713,700
2012-01-19	40.280	40.390	40.070	40.170	29.229	7,180,500
2012-01-18	40.060	40.370	40.050	40.180	29.236	5,173,700
2012-01-17	40.160	40.400	40.000	40.030	29.127	5,899,600
2012-01-13	39.960	40.060	39.650	39.940	29.061	4,420,100
2012-01-12	39.980	40.260	39.980	40.180	29.236	4,299,500
2012-01-11	40.100	40.180	39.820	39.980	29.091	5,085,900
2012-01-10	40.110	40.550	40.070	40.330	29.345	6,838,800
2012-01-09	39.940	39.940	39.600	39.810	28.967	12,353,900

← NewerPage 62 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.