ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	36.470	36.820	36.220	36.780	24.685	6,623,300
2010-08-03	36.430	36.660	36.280	36.580	24.551	5,950,300
2010-08-02	35.840	36.390	35.750	36.340	24.390	6,991,400
2010-07-30	35.260	35.820	35.050	35.600	23.893	7,662,800
2010-07-29	35.760	35.990	35.200	35.450	23.793	7,269,400
2010-07-28	36.020	36.200	35.530	35.670	23.940	10,420,300
2010-07-27	35.630	36.130	35.250	36.100	24.229	11,840,500
2010-07-26	35.200	35.520	35.170	35.440	23.786	4,673,400
2010-07-23	35.220	35.240	34.570	35.170	23.605	6,328,000
2010-07-22	35.850	35.850	35.000	35.150	23.591	8,888,000
2010-07-21	35.430	35.430	34.720	34.950	23.457	6,809,100
2010-07-20	34.770	35.310	34.450	35.260	23.665	6,926,100
2010-07-19	34.760	35.080	34.760	34.990	23.484	4,951,300
2010-07-16	35.080	35.120	34.580	34.640	23.249	7,637,500
2010-07-15	34.860	35.240	34.620	35.170	23.605	7,380,700
2010-07-14	35.150	35.200	34.700	34.800	23.357	11,570,800
2010-07-13	35.270	35.600	35.170	35.210	23.632	7,524,300
2010-07-12	35.100	35.190	34.940	35.130	23.578	4,361,700
2010-07-09	35.140	35.180	34.880	35.170	23.605	5,367,200
2010-07-08	34.830	35.190	34.750	35.180	23.612	7,511,300
2010-07-07	34.020	34.670	33.760	34.660	23.263	6,759,500
2010-07-06	33.970	34.150	33.670	33.910	22.759	19,358,500
2010-07-02	33.280	33.870	33.090	33.670	22.598	6,888,200
2010-07-01	33.430	33.470	32.820	33.120	22.229	17,132,600
2010-06-30	33.700	34.070	33.430	33.500	22.484	7,742,600
2010-06-29	33.610	33.810	33.340	33.750	22.652	8,854,700
2010-06-28	34.250	34.260	33.770	34.020	22.833	8,289,300
2010-06-25	34.320	34.350	33.860	33.940	22.779	12,710,800
2010-06-24	34.540	34.610	34.190	34.480	23.142	16,867,500
2010-06-23	34.440	34.700	34.240	34.560	23.195	5,625,800
2010-06-22	34.660	34.980	34.420	34.450	23.122	5,256,400
2010-06-21	34.760	34.850	34.520	34.660	23.263	5,373,200
2010-06-18	34.660	34.740	34.360	34.610	23.229	8,506,400
2010-06-17	34.240	34.390	33.930	34.390	23.081	6,494,200
2010-06-16	34.270	34.360	33.920	34.110	22.893	7,534,700
2010-06-15	33.950	34.420	33.760	34.390	23.081	6,373,600
2010-06-14	34.000	34.220	33.830	33.870	22.732	6,053,200
2010-06-11	33.320	33.800	33.260	33.670	22.598	5,601,600
2010-06-10	33.350	33.920	33.150	33.460	22.457	7,213,400
2010-06-09	33.000	33.290	32.810	32.950	22.115	6,512,400
2010-06-08	32.570	32.920	32.380	32.900	22.081	7,600,900
2010-06-07	32.590	32.850	32.430	32.580	21.867	9,650,100
2010-06-04	33.020	33.100	32.270	32.370	21.726	6,832,600
2010-06-03	33.230	33.540	33.170	33.370	22.397	5,107,700
2010-06-02	32.760	33.220	32.620	33.210	22.289	5,509,500
2010-06-01	32.630	33.130	32.410	32.550	21.846	5,852,100
2010-05-28	32.840	33.080	32.560	32.790	22.007	8,389,500
2010-05-27	32.670	32.870	32.520	32.820	22.028	6,110,700
2010-05-26	32.980	32.980	32.100	32.250	21.645	12,715,000
2010-05-25	32.630	32.810	32.020	32.750	21.981	10,079,600
2010-05-24	33.010	33.410	32.900	32.980	22.135	4,874,600
2010-05-21	33.000	33.200	32.670	33.120	22.229	9,019,400
2010-05-20	33.450	33.960	33.100	33.340	22.377	12,160,500
2010-05-19	33.470	34.000	33.470	33.860	22.726	9,399,300
2010-05-18	34.250	34.420	33.610	33.620	22.565	6,693,100
2010-05-17	33.970	34.160	33.580	34.010	22.826	5,526,900
2010-05-14	34.340	34.400	33.730	33.920	22.766	7,688,500
2010-05-13	34.780	34.830	34.480	34.500	23.155	5,617,300
2010-05-12	35.070	35.070	34.470	34.780	23.343	6,697,600
2010-05-11	34.980	35.540	34.950	35.280	23.350	6,984,800

← NewerPage 69 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.