ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	35.470	35.800	34.920	35.150	23.264	13,461,100
2010-05-07	34.400	34.900	34.020	34.620	22.913	23,682,700
2010-05-06	35.050	35.130	33.420	34.400	22.767	12,354,100
2010-05-05	34.960	35.370	34.860	35.080	23.217	6,713,800
2010-05-04	35.030	35.380	34.860	35.010	23.171	7,010,800
2010-05-03	35.270	35.410	35.000	35.190	23.290	5,234,100
2010-04-30	35.130	35.500	34.970	34.970	23.145	6,937,600
2010-04-29	34.970	35.350	34.830	35.040	23.191	6,256,300
2010-04-28	35.020	35.020	34.570	34.760	23.006	6,968,300
2010-04-27	35.290	35.400	34.820	34.870	23.078	7,002,500
2010-04-26	35.480	35.700	35.250	35.320	23.376	6,419,000
2010-04-23	35.420	35.480	34.850	35.460	23.469	10,398,900
2010-04-22	35.790	35.840	35.210	35.380	23.416	10,391,800
2010-04-21	36.500	36.560	35.800	36.010	23.833	11,347,000
2010-04-20	36.530	36.650	36.460	36.530	24.177	7,789,400
2010-04-19	35.950	36.620	35.750	36.580	24.210	11,600,000
2010-04-16	36.520	36.840	36.500	36.540	24.184	7,987,600
2010-04-15	36.610	36.780	36.500	36.720	24.303	5,629,500
2010-04-14	36.720	36.820	36.450	36.590	24.217	7,678,300
2010-04-13	36.570	36.960	36.500	36.920	24.435	5,788,900
2010-04-12	36.830	36.830	36.540	36.570	24.204	5,256,400
2010-04-09	36.690	36.920	36.540	36.840	24.382	4,587,200
2010-04-08	36.510	36.620	36.450	36.520	24.170	6,104,900
2010-04-07	36.510	36.680	36.450	36.520	24.170	9,554,200
2010-04-06	36.390	36.580	36.060	36.510	24.164	7,033,500
2010-04-05	36.350	36.970	36.200	36.550	24.190	8,196,400
2010-04-01	36.450	36.590	36.040	36.150	23.926	6,248,100
2010-03-31	35.870	36.490	35.800	36.220	23.972	9,361,900
2010-03-30	35.510	35.940	35.480	35.900	23.760	7,239,900
2010-03-29	35.500	35.730	35.340	35.470	23.476	6,954,900
2010-03-26	36.040	36.040	35.400	35.420	23.442	8,199,200
2010-03-25	36.580	36.580	35.960	35.980	23.813	5,852,200
2010-03-24	36.680	36.700	36.180	36.260	23.998	5,450,700
2010-03-23	36.640	36.800	36.460	36.620	24.237	6,515,200
2010-03-22	36.170	36.820	36.120	36.540	24.184	6,691,600
2010-03-19	36.170	36.580	36.010	36.170	23.939	9,641,300
2010-03-18	36.080	36.380	36.020	36.360	24.065	5,731,200
2010-03-17	36.210	36.340	36.090	36.220	23.972	6,155,400
2010-03-16	36.090	36.220	35.890	36.180	23.945	6,635,900
2010-03-15	35.910	36.040	35.760	36.010	23.833	6,446,000
2010-03-12	35.990	36.000	35.480	35.930	23.780	7,245,200
2010-03-11	35.330	35.830	35.230	35.820	23.707	6,661,300
2010-03-10	35.240	35.460	35.080	35.340	23.390	5,063,800
2010-03-09	35.000	35.170	34.770	35.060	23.204	4,805,800
2010-03-08	35.110	35.110	34.810	34.930	23.118	5,672,000
2010-03-05	34.650	35.090	34.630	35.090	23.224	5,995,400
2010-03-04	34.390	34.560	34.310	34.540	22.860	5,815,300
2010-03-03	34.620	34.730	34.230	34.320	22.714	5,317,600
2010-03-02	34.340	34.760	34.330	34.550	22.867	6,316,400
2010-03-01	34.500	34.550	34.280	34.320	22.714	5,714,700
2010-02-26	34.330	34.520	34.190	34.340	22.728	4,850,100
2010-02-25	33.840	34.320	33.720	34.240	22.661	6,111,600
2010-02-24	34.110	34.310	33.960	34.040	22.529	4,426,200
2010-02-23	34.360	34.470	33.850	33.960	22.476	5,547,900
2010-02-22	34.400	34.650	34.080	34.470	22.814	5,855,000
2010-02-19	34.200	34.480	33.860	34.240	22.661	5,476,400
2010-02-18	34.390	34.590	34.260	34.410	22.774	4,158,200
2010-02-17	34.350	34.620	34.220	34.390	22.761	5,708,100
2010-02-16	34.250	34.250	33.950	34.080	22.556	7,280,900
2010-02-12	33.950	34.040	33.630	33.950	22.470	8,706,400

← NewerPage 70 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.