ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	34.790	34.850	34.550	34.730	23.944	6,893,300
2011-01-24	34.660	34.860	34.660	34.780	23.978	12,259,000
2011-01-21	34.930	34.980	34.760	34.760	23.965	5,620,200
2011-01-20	34.600	34.760	34.500	34.750	23.958	6,900,400
2011-01-19	34.700	34.850	34.600	34.650	23.889	6,668,300
2011-01-18	34.930	35.100	34.760	34.790	23.985	6,273,000
2011-01-14	34.880	35.010	34.630	34.910	24.068	4,993,000
2011-01-13	35.070	35.080	34.780	34.900	24.061	4,218,000
2011-01-12	35.060	35.100	34.830	35.030	24.151	11,675,100
2011-01-11	34.520	34.940	34.510	34.910	24.068	11,646,800
2011-01-10	34.800	34.900	34.470	34.490	23.778	8,807,700
2011-01-07	34.940	35.040	34.810	34.900	24.061	8,366,900
2011-01-06	34.840	35.000	34.800	34.940	24.089	6,037,400
2011-01-05	34.990	35.050	34.780	34.780	23.978	11,609,100
2011-01-04	35.020	35.100	34.950	35.030	24.151	7,729,300
2011-01-03	35.170	35.270	34.990	35.000	24.130	7,491,700
2010-12-31	34.960	35.170	34.880	35.040	24.158	2,979,600
2010-12-30	35.100	35.290	34.970	35.020	24.144	3,176,500
2010-12-29	35.090	35.370	35.050	35.150	24.233	3,177,400
2010-12-28	35.190	35.200	35.010	35.050	24.165	2,617,900
2010-12-27	35.130	35.220	34.990	35.070	24.178	2,002,800
2010-12-23	35.220	35.400	35.200	35.230	24.289	2,913,600
2010-12-22	35.140	35.240	34.960	35.200	24.268	2,846,700
2010-12-21	35.200	35.320	35.060	35.140	24.227	3,793,700
2010-12-20	35.050	35.260	34.980	35.040	24.158	4,608,400
2010-12-17	35.140	35.160	34.800	35.010	24.137	8,493,700
2010-12-16	35.100	35.250	34.900	35.180	24.254	4,629,000
2010-12-15	34.950	35.290	34.950	35.130	24.220	9,004,000
2010-12-14	35.100	35.200	34.930	35.090	24.192	10,706,900
2010-12-13	35.070	35.200	34.920	34.970	24.109	8,563,300
2010-12-10	34.930	35.080	34.790	34.980	24.116	5,813,300
2010-12-09	34.490	35.000	34.360	34.670	23.903	6,603,700
2010-12-08	34.170	34.480	34.050	34.310	23.654	4,641,600
2010-12-07	34.190	34.230	33.810	34.110	23.516	15,330,600
2010-12-06	34.060	34.190	33.960	33.970	23.420	4,658,500
2010-12-03	34.240	34.320	33.920	34.140	23.537	16,305,000
2010-12-02	34.330	34.500	34.160	34.250	23.613	8,527,100
2010-12-01	33.970	34.320	33.910	34.260	23.620	6,252,100
2010-11-30	33.700	33.890	33.520	33.660	23.206	6,176,200
2010-11-29	33.980	34.040	33.550	33.890	23.365	5,126,700
2010-11-26	34.180	34.180	34.000	34.070	23.489	2,807,800
2010-11-24	34.160	34.320	34.120	34.220	23.592	5,834,300
2010-11-23	34.350	34.360	34.070	34.080	23.496	5,980,400
2010-11-22	34.510	34.560	34.160	34.550	23.820	4,272,000
2010-11-19	34.800	34.810	34.460	34.500	23.785	5,109,800
2010-11-18	34.560	34.890	34.550	34.790	23.985	4,699,100
2010-11-17	34.440	34.680	34.320	34.400	23.716	4,032,200
2010-11-16	34.470	34.760	34.280	34.430	23.737	5,934,500
2010-11-15	34.760	34.890	34.470	34.630	23.875	5,821,300
2010-11-12	34.870	34.930	34.730	34.760	23.965	5,527,300
2010-11-11	34.870	35.270	34.840	34.950	24.096	5,473,000
2010-11-10	35.270	35.270	34.800	34.990	24.123	6,763,500
2010-11-09	35.820	35.870	35.650	35.770	24.323	6,519,300
2010-11-08	35.780	35.880	35.620	35.730	24.296	18,223,300
2010-11-05	35.820	35.930	35.510	35.720	24.289	19,177,000
2010-11-04	35.780	35.830	35.460	35.760	24.316	19,563,700
2010-11-03	35.420	35.580	35.160	35.570	24.187	4,714,800
2010-11-02	35.240	35.400	35.070	35.380	24.058	5,843,000
2010-11-01	35.260	35.360	34.880	35.040	23.827	6,940,900
2010-10-29	35.130	35.200	34.860	35.200	23.935	6,326,300

← NewerPage 67 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.