ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	38.240	38.370	37.850	38.050	26.940	6,450,200
2011-07-15	38.560	38.560	37.890	38.330	27.138	8,511,500
2011-07-14	37.490	38.590	37.490	38.410	27.194	13,546,700
2011-07-13	37.570	38.010	37.430	37.560	26.593	5,672,600
2011-07-12	37.180	37.890	37.150	37.490	26.543	6,437,800
2011-07-11	37.410	37.470	37.190	37.280	26.394	4,080,300
2011-07-08	37.650	37.810	37.400	37.710	26.699	4,192,500
2011-07-07	37.900	37.900	37.630	37.850	26.798	6,109,700
2011-07-06	37.160	37.750	37.160	37.660	26.663	6,991,700
2011-07-05	37.690	37.700	37.160	37.280	26.394	9,685,800
2011-07-01	37.480	37.680	37.270	37.670	26.671	8,036,800
2011-06-30	37.460	37.600	37.180	37.530	26.571	7,044,300
2011-06-29	37.530	37.530	37.140	37.270	26.387	5,658,100
2011-06-28	36.980	37.360	36.870	37.350	26.444	6,028,100
2011-06-27	36.870	37.030	36.600	36.830	26.076	4,255,600
2011-06-24	37.260	37.260	36.690	36.760	26.026	6,158,600
2011-06-23	37.500	37.610	36.800	37.190	26.331	8,335,800
2011-06-22	37.610	37.870	37.610	37.680	26.678	5,631,300
2011-06-21	37.650	37.900	37.600	37.770	26.741	4,473,000
2011-06-20	37.390	37.580	37.270	37.560	26.593	12,416,000
2011-06-17	37.420	37.750	37.250	37.330	26.430	7,188,400
2011-06-16	37.080	37.290	37.000	37.220	26.352	5,911,200
2011-06-15	37.470	37.740	37.130	37.200	26.338	6,333,500
2011-06-14	37.390	37.770	37.320	37.610	26.628	6,506,400
2011-06-13	37.160	37.390	37.090	37.220	26.352	6,848,900
2011-06-10	37.710	37.790	37.040	37.050	26.232	7,572,400
2011-06-09	37.250	37.860	37.220	37.720	26.706	6,241,900
2011-06-08	37.210	37.380	37.120	37.270	26.387	5,483,900
2011-06-07	37.370	37.710	37.240	37.260	26.380	5,866,000
2011-06-06	37.050	37.240	36.960	37.120	26.281	6,607,800
2011-06-03	37.260	37.350	37.010	37.050	26.232	7,027,500
2011-06-02	37.960	37.960	37.370	37.520	26.564	6,794,700
2011-06-01	38.300	38.480	37.920	37.940	26.862	6,470,400
2011-05-31	38.140	38.500	37.880	38.480	27.244	8,168,400
2011-05-27	37.910	38.050	37.630	37.850	26.798	6,648,300
2011-05-26	38.360	38.480	37.890	37.920	26.848	8,494,300
2011-05-25	38.350	38.510	38.130	38.310	27.124	7,009,800
2011-05-24	38.370	38.750	38.250	38.610	27.336	5,281,700
2011-05-23	38.120	38.500	37.990	38.400	27.187	7,087,500
2011-05-20	38.650	38.830	38.320	38.440	27.216	7,899,800
2011-05-19	38.840	38.880	38.500	38.710	27.407	7,521,700
2011-05-18	39.210	39.240	38.510	38.750	27.435	12,087,300
2011-05-17	38.970	39.210	38.870	39.130	27.704	5,197,600
2011-05-16	38.950	39.400	38.890	39.150	27.718	8,632,400
2011-05-13	38.770	39.040	38.700	38.950	27.577	7,120,700
2011-05-12	38.220	38.930	38.170	38.760	27.442	8,522,600
2011-05-11	38.200	38.690	38.110	38.280	27.102	11,591,500
2011-05-10	38.680	38.750	38.470	38.720	27.067	6,419,100
2011-05-09	38.450	38.710	38.300	38.550	26.948	7,901,900
2011-05-06	38.400	38.640	38.230	38.390	26.836	9,031,600
2011-05-05	38.040	38.330	37.940	38.190	26.697	13,642,200
2011-05-04	38.090	38.280	37.880	38.120	26.648	15,479,900
2011-05-03	37.430	38.640	37.310	38.090	26.627	15,087,400
2011-05-02	37.210	37.520	37.190	37.310	26.081	8,642,300
2011-04-29	37.310	37.460	36.980	37.010	25.872	6,882,500
2011-04-28	37.130	37.420	37.020	37.330	26.095	4,427,300
2011-04-27	36.790	37.290	36.780	37.230	26.025	7,015,400
2011-04-26	36.490	36.920	36.330	36.820	25.739	6,795,100
2011-04-25	36.240	36.280	36.090	36.230	25.326	3,641,800
2011-04-21	36.120	36.710	36.020	36.260	25.347	11,597,500

← NewerPage 65 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.