ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	39.970	40.210	39.810	39.880	29.018	6,329,600
2012-01-05	39.430	40.370	39.250	40.300	29.323	14,691,100
2012-01-04	41.850	41.850	40.670	40.710	29.622	10,240,800
2012-01-03	41.950	42.030	41.660	41.800	30.415	6,905,200
2011-12-30	41.490	41.920	41.470	41.560	30.240	4,391,600
2011-12-29	41.440	41.660	41.420	41.500	30.197	4,186,400
2011-12-28	41.770	41.850	41.220	41.300	30.051	3,230,700
2011-12-27	41.470	41.880	41.450	41.750	30.379	3,094,400
2011-12-23	41.610	41.710	41.270	41.640	30.298	6,535,300
2011-12-22	41.770	41.860	41.280	41.460	30.167	4,904,000
2011-12-21	41.180	41.570	41.100	41.570	30.248	5,994,000
2011-12-20	41.150	41.180	40.740	41.120	29.920	8,060,000
2011-12-19	40.790	41.430	40.610	40.740	29.644	6,979,300
2011-12-16	41.430	41.430	40.440	40.530	29.491	12,555,400
2011-12-15	40.430	41.370	40.340	41.220	29.993	13,059,100
2011-12-14	39.610	40.480	39.510	40.040	29.134	12,965,800
2011-12-13	39.050	40.240	39.050	39.650	28.850	11,747,800
2011-12-12	39.280	39.400	38.720	38.990	28.370	4,764,500
2011-12-09	39.330	39.500	39.090	39.270	28.574	6,309,400
2011-12-08	39.400	39.480	38.800	38.890	28.297	8,934,700
2011-12-07	39.270	40.130	39.130	39.430	28.690	16,615,300
2011-12-06	37.880	39.120	37.760	38.860	28.276	16,567,500
2011-12-05	37.680	37.770	37.300	37.410	27.221	6,042,200
2011-12-02	37.810	37.890	37.350	37.370	27.191	5,497,400
2011-12-01	37.710	37.920	37.560	37.640	27.388	6,250,200
2011-11-30	36.850	37.860	36.850	37.850	27.541	8,610,000
2011-11-29	36.530	36.560	36.000	36.140	26.297	5,956,200
2011-11-28	36.380	36.550	36.090	36.270	26.391	6,754,300
2011-11-25	35.560	35.690	35.460	35.580	25.889	2,364,200
2011-11-23	35.880	35.960	35.620	35.650	25.940	3,866,100
2011-11-22	36.360	36.410	36.000	36.140	26.297	5,030,800
2011-11-21	36.570	36.750	36.290	36.340	26.442	5,887,500
2011-11-18	37.000	37.040	36.650	36.890	26.842	5,101,600
2011-11-17	36.900	37.100	36.510	36.810	26.784	5,687,500
2011-11-16	37.480	37.480	36.800	36.830	26.799	6,153,000
2011-11-15	37.610	37.800	37.360	37.650	27.395	4,423,200
2011-11-14	37.620	37.770	37.440	37.650	27.395	3,990,900
2011-11-11	37.600	37.920	37.540	37.850	27.541	4,408,400
2011-11-10	37.710	37.810	37.180	37.230	27.090	8,292,800
2011-11-09	38.530	38.530	37.690	37.850	27.184	8,454,800
2011-11-08	38.390	39.040	38.140	38.990	28.003	6,426,000
2011-11-07	37.800	38.400	37.640	38.350	27.543	26,566,100
2011-11-04	37.970	37.980	37.600	37.940	27.249	25,551,000
2011-11-03	37.730	38.120	37.620	38.050	27.328	25,756,700
2011-11-02	37.620	37.710	37.250	37.480	26.918	5,233,400
2011-11-01	36.780	37.740	36.650	37.220	26.732	10,497,600
2011-10-31	37.950	38.150	37.150	37.160	26.689	10,771,300
2011-10-28	38.080	38.360	37.930	38.280	27.493	5,430,000
2011-10-27	38.410	38.430	37.740	37.870	27.199	9,113,900
2011-10-26	37.780	37.790	37.160	37.500	26.933	7,208,200
2011-10-25	38.060	38.200	37.330	37.420	26.875	6,203,700
2011-10-24	37.930	38.270	37.850	38.190	27.428	6,443,700
2011-10-21	38.450	38.750	37.740	38.070	27.342	11,893,400
2011-10-20	38.520	38.860	38.020	38.610	27.730	8,612,400
2011-10-19	38.670	38.980	38.450	38.700	27.795	6,662,100
2011-10-18	37.890	38.750	37.710	38.490	27.644	5,550,400
2011-10-17	38.130	38.380	37.890	37.970	27.270	6,213,000
2011-10-14	38.320	38.370	38.120	38.290	27.500	4,710,300
2011-10-13	37.900	38.140	37.430	38.000	27.292	5,861,000
2011-10-12	37.720	38.100	37.540	37.610	27.012	9,029,300

← NewerPage 63 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.