ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	38.170	38.260	37.690	37.700	27.076	8,759,200
2011-10-10	38.360	38.730	38.180	38.410	27.586	5,480,000
2011-10-07	37.540	38.250	37.370	37.920	27.234	9,975,800
2011-10-06	36.930	37.280	36.760	37.230	26.739	6,733,300
2011-10-05	36.780	37.120	36.440	37.030	26.595	6,679,600
2011-10-04	35.920	36.730	35.690	36.730	26.380	10,299,100
2011-10-03	37.020	37.610	36.330	36.330	26.093	10,378,700
2011-09-30	36.960	37.500	36.880	36.970	26.552	7,368,300
2011-09-29	37.670	38.000	36.820	37.250	26.753	13,519,500
2011-09-28	37.110	37.840	37.110	37.240	26.746	7,820,900
2011-09-27	37.190	37.650	36.930	37.180	26.703	7,601,600
2011-09-26	36.400	36.670	36.150	36.640	26.315	15,018,700
2011-09-23	36.400	36.550	35.750	36.070	25.906	11,861,900
2011-09-22	36.460	36.700	36.100	36.560	26.258	9,340,700
2011-09-21	37.940	38.210	37.100	37.110	26.653	7,545,200
2011-09-20	37.590	38.360	37.400	37.870	27.199	6,242,300
2011-09-19	37.270	37.660	37.070	37.520	26.947	5,706,700
2011-09-16	37.830	37.850	37.340	37.810	27.155	7,975,700
2011-09-15	37.610	37.610	36.930	37.440	26.890	8,448,500
2011-09-14	36.820	37.540	36.550	37.170	26.696	9,023,800
2011-09-13	36.000	36.780	35.900	36.700	26.358	7,568,400
2011-09-12	35.880	36.080	35.440	36.040	25.884	6,807,800
2011-09-09	36.990	37.100	35.980	36.130	25.949	9,365,100
2011-09-08	36.890	37.440	36.650	37.010	26.581	6,645,300
2011-09-07	36.600	36.990	36.460	36.940	26.531	6,053,200
2011-09-06	35.700	36.380	35.530	36.230	26.021	7,619,800
2011-09-02	36.570	36.920	36.360	36.440	26.172	7,199,400
2011-09-01	37.570	37.850	37.050	37.130	26.667	6,322,700
2011-08-31	37.380	37.680	37.180	37.510	26.940	8,745,900
2011-08-30	36.590	37.390	36.550	37.170	26.696	7,756,700
2011-08-29	36.030	36.990	36.010	36.990	26.567	6,909,600
2011-08-26	35.600	36.180	34.940	35.770	25.690	7,599,000
2011-08-25	36.450	36.450	35.540	35.890	25.777	6,843,700
2011-08-24	35.910	36.430	35.770	36.390	26.136	6,038,700
2011-08-23	35.540	35.950	35.280	35.920	25.798	11,905,400
2011-08-22	35.520	35.860	35.200	35.420	25.439	7,740,500
2011-08-19	34.660	35.390	34.660	35.010	25.145	7,381,800
2011-08-18	35.130	35.350	34.690	35.010	25.145	9,590,700
2011-08-17	35.770	36.130	35.380	35.730	25.662	6,050,800
2011-08-16	35.490	35.960	35.220	35.690	25.633	5,977,200
2011-08-15	35.270	35.850	35.110	35.770	25.690	11,231,800
2011-08-12	35.480	35.610	34.790	34.860	25.037	11,800,800
2011-08-11	33.980	35.660	33.820	35.300	25.353	13,633,500
2011-08-10	35.220	35.600	34.400	34.490	24.419	14,628,700
2011-08-09	35.150	35.670	33.750	35.640	25.233	29,025,000
2011-08-08	35.520	36.000	34.650	34.800	24.639	14,778,200
2011-08-05	36.040	36.720	35.320	36.240	25.658	15,044,700
2011-08-04	36.920	36.920	35.840	35.840	25.375	10,905,900
2011-08-03	37.130	37.470	36.670	37.310	26.416	8,410,600
2011-08-02	37.820	37.840	37.140	37.160	26.309	16,525,000
2011-08-01	38.910	38.910	37.450	37.970	26.883	19,511,900
2011-07-29	37.790	38.560	37.520	38.300	27.117	26,942,600
2011-07-28	38.090	38.450	37.950	38.000	26.904	20,393,200
2011-07-27	38.320	38.650	37.920	37.980	26.890	7,074,500
2011-07-26	38.460	38.630	38.390	38.460	27.230	5,327,300
2011-07-25	38.480	38.830	38.320	38.400	27.187	5,358,100
2011-07-22	39.200	39.250	38.620	38.700	27.400	7,580,900
2011-07-21	38.310	39.780	38.310	39.320	27.839	16,441,400
2011-07-20	38.250	38.440	38.050	38.170	27.025	5,965,200
2011-07-19	38.220	38.380	37.980	38.250	27.081	6,826,800

← NewerPage 64 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.