ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	34.980	35.260	34.860	35.150	23.901	6,306,900
2010-10-27	34.720	34.980	34.680	34.940	23.759	7,163,400
2010-10-26	35.040	35.190	34.820	34.900	23.731	7,667,800
2010-10-25	35.480	35.610	35.060	35.130	23.888	8,500,300
2010-10-22	35.550	35.730	35.250	35.400	24.071	6,708,900
2010-10-21	35.860	35.930	35.230	35.500	24.139	10,773,400
2010-10-20	35.530	36.150	35.450	36.010	24.486	18,242,000
2010-10-19	37.680	37.840	37.220	37.450	25.465	6,696,200
2010-10-18	37.910	38.080	37.670	38.060	25.880	10,374,700
2010-10-15	37.670	37.900	37.490	37.760	25.676	6,742,200
2010-10-14	37.400	37.580	37.310	37.420	25.445	4,715,900
2010-10-13	37.500	37.500	37.260	37.400	25.431	5,772,600
2010-10-12	37.130	37.500	37.000	37.360	25.404	3,733,900
2010-10-11	37.150	37.330	37.090	37.220	25.309	3,152,400
2010-10-08	37.130	37.240	36.910	37.070	25.207	4,539,400
2010-10-07	37.280	37.400	36.940	37.080	25.214	3,782,400
2010-10-06	36.820	37.170	36.710	37.170	25.275	4,981,700
2010-10-05	36.590	37.000	36.440	36.890	25.085	5,468,200
2010-10-04	36.540	36.560	36.130	36.300	24.683	4,680,800
2010-10-01	36.680	36.770	36.420	36.540	24.847	5,212,600
2010-09-30	36.590	36.900	36.330	36.530	24.840	6,022,100
2010-09-29	36.310	36.720	36.100	36.530	24.840	6,778,900
2010-09-28	36.050	36.390	35.900	36.390	24.745	5,453,300
2010-09-27	36.150	36.180	35.940	35.940	24.439	4,638,800
2010-09-24	36.210	36.280	36.010	36.100	24.547	6,132,600
2010-09-23	35.930	36.010	35.750	35.860	24.384	4,437,700
2010-09-22	36.220	36.710	35.990	36.050	24.513	6,931,300
2010-09-21	36.380	36.490	36.080	36.330	24.704	4,736,600
2010-09-20	35.920	36.390	35.810	36.350	24.717	5,525,700
2010-09-17	35.840	35.970	35.580	35.790	24.337	4,899,300
2010-09-16	35.580	35.760	35.380	35.670	24.255	4,461,200
2010-09-15	35.640	35.840	35.510	35.700	24.275	4,535,900
2010-09-14	35.570	35.850	35.450	35.650	24.241	6,042,800
2010-09-13	35.730	35.740	35.320	35.530	24.160	3,943,200
2010-09-10	35.450	35.520	35.200	35.430	24.092	4,600,900
2010-09-09	34.900	35.440	34.770	35.170	23.915	5,616,000
2010-09-08	34.810	34.900	34.590	34.810	23.670	3,587,400
2010-09-07	34.710	34.780	34.430	34.540	23.487	4,009,800
2010-09-03	34.300	34.710	34.280	34.660	23.568	4,450,600
2010-09-02	34.160	34.420	34.120	34.310	23.330	4,316,400
2010-09-01	34.110	34.330	33.830	34.200	23.256	8,004,300
2010-08-31	33.950	34.040	33.540	33.590	22.841	9,329,300
2010-08-30	34.230	34.280	33.950	33.970	23.099	4,576,400
2010-08-27	34.110	34.250	33.720	34.200	23.256	5,809,800
2010-08-26	34.460	34.460	33.840	33.950	23.086	6,380,900
2010-08-25	33.840	34.500	33.800	34.310	23.330	7,127,500
2010-08-24	34.040	34.220	33.850	33.970	23.099	6,426,300
2010-08-23	34.350	34.540	34.250	34.310	23.330	13,820,500
2010-08-20	34.100	34.230	33.730	34.170	23.235	9,187,800
2010-08-19	34.590	34.690	34.180	34.280	23.310	10,578,400
2010-08-18	34.810	34.970	34.640	34.780	23.650	23,704,700
2010-08-17	35.080	35.150	34.450	34.750	23.629	14,976,600
2010-08-16	35.380	35.730	35.230	35.570	24.187	5,217,800
2010-08-13	35.390	35.840	35.230	35.700	24.275	13,055,600
2010-08-12	36.420	36.870	36.230	36.600	24.887	7,401,800
2010-08-11	36.810	37.260	36.570	36.710	24.962	9,675,700
2010-08-10	36.810	37.920	36.810	37.770	25.350	11,213,900
2010-08-09	36.980	37.010	36.870	36.960	24.806	5,664,200
2010-08-06	36.600	36.890	36.390	36.870	24.746	4,711,800
2010-08-05	36.590	36.880	36.460	36.850	24.732	3,620,200

← NewerPage 68 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.