ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	35.990	36.140	35.910	36.130	25.257	7,168,900
2011-04-19	35.740	36.020	35.400	35.700	24.956	6,311,700
2011-04-18	35.690	35.840	35.370	35.620	24.900	11,452,500
2011-04-15	35.900	36.060	35.850	36.010	25.173	11,458,100
2011-04-14	35.610	35.900	35.450	35.750	24.991	9,595,100
2011-04-13	35.900	35.940	35.640	35.680	24.942	5,063,400
2011-04-12	35.760	36.040	35.720	35.840	25.054	3,578,300
2011-04-11	35.780	36.050	35.730	35.870	25.075	5,675,500
2011-04-08	35.850	35.850	35.580	35.690	24.949	6,119,100
2011-04-07	35.660	35.790	35.470	35.730	24.977	6,786,600
2011-04-06	35.090	35.800	35.090	35.720	24.970	10,337,600
2011-04-05	34.960	35.250	34.950	35.010	24.474	4,158,100
2011-04-04	35.120	35.180	34.970	35.030	24.488	5,073,200
2011-04-01	35.210	35.280	34.880	34.990	24.460	6,385,300
2011-03-31	35.260	35.420	35.160	35.170	24.585	5,860,800
2011-03-30	34.870	35.230	34.790	35.180	24.592	6,180,700
2011-03-29	34.380	34.710	34.330	34.680	24.243	4,423,200
2011-03-28	34.460	34.630	34.380	34.410	24.054	5,009,800
2011-03-25	34.590	34.710	34.450	34.480	24.103	4,750,700
2011-03-24	34.440	34.700	34.320	34.600	24.187	3,466,800
2011-03-23	34.480	34.520	34.170	34.360	24.019	3,677,300
2011-03-22	34.560	34.750	34.500	34.570	24.166	3,995,800
2011-03-21	34.750	34.750	34.370	34.380	24.033	4,656,600
2011-03-18	34.480	34.520	34.220	34.480	24.103	6,271,000
2011-03-17	33.860	34.280	33.860	34.130	23.858	16,946,300
2011-03-16	34.100	34.100	33.460	33.630	23.509	8,771,200
2011-03-15	34.160	34.350	34.000	34.100	23.837	7,572,000
2011-03-14	34.690	34.890	34.560	34.730	24.278	11,484,600
2011-03-11	34.890	35.000	34.700	34.860	24.369	5,137,800
2011-03-10	35.100	35.200	34.740	34.770	24.306	5,660,700
2011-03-09	34.910	35.180	34.860	35.090	24.530	4,693,100
2011-03-08	34.670	35.100	34.570	34.980	24.453	6,907,800
2011-03-07	34.610	34.780	34.500	34.660	24.229	7,097,800
2011-03-04	34.440	34.700	34.400	34.600	24.187	6,903,800
2011-03-03	34.040	34.670	34.010	34.390	24.040	7,070,700
2011-03-02	34.180	34.300	34.050	34.280	23.963	4,869,400
2011-03-01	34.500	34.750	34.250	34.260	23.949	4,837,800
2011-02-28	34.240	34.560	34.150	34.560	24.159	5,853,300
2011-02-25	34.130	34.170	34.000	34.090	23.830	5,821,400
2011-02-24	34.030	34.240	33.960	34.110	23.844	5,576,500
2011-02-23	34.370	34.450	34.010	34.040	23.796	5,926,600
2011-02-22	34.310	34.600	34.200	34.430	24.068	7,829,700
2011-02-18	34.800	34.860	34.540	34.600	24.187	7,277,800
2011-02-17	34.530	34.920	34.510	34.860	24.369	4,189,000
2011-02-16	34.480	34.670	34.350	34.660	24.229	5,705,000
2011-02-15	34.560	34.570	34.440	34.470	24.096	6,143,500
2011-02-14	34.570	34.650	34.490	34.560	24.159	7,215,100
2011-02-11	35.000	35.000	34.500	34.520	24.131	9,101,700
2011-02-10	35.690	35.840	35.530	35.620	24.557	7,107,900
2011-02-09	35.800	35.800	35.570	35.780	24.668	6,415,500
2011-02-08	35.870	35.920	35.750	35.840	24.709	7,706,300
2011-02-07	35.600	35.860	35.510	35.800	24.682	21,207,700
2011-02-04	35.670	35.670	35.390	35.530	24.495	19,844,100
2011-02-03	35.320	35.650	35.290	35.630	24.564	20,017,900
2011-02-02	35.180	35.510	35.090	35.420	24.420	6,754,000
2011-02-01	34.830	35.220	34.750	35.210	24.275	6,232,300
2011-01-31	34.840	34.920	34.720	34.770	23.971	5,704,100
2011-01-28	35.440	35.580	34.750	34.770	23.971	17,586,000
2011-01-27	35.010	35.610	34.970	35.470	24.454	9,754,600
2011-01-26	34.860	35.020	34.710	34.950	24.096	6,617,200

← NewerPage 66 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.