ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	34.170	34.430	33.820	34.170	22.615	6,352,000
2010-02-10	34.750	34.750	33.980	34.170	22.615	9,425,900
2010-02-09	34.950	35.470	34.860	35.200	22.973	10,261,600
2010-02-08	34.490	35.130	34.220	34.780	22.698	8,301,000
2010-02-05	34.640	34.820	33.910	34.520	22.529	8,698,500
2010-02-04	35.100	35.220	34.610	34.670	22.627	8,914,200
2010-02-03	35.450	35.450	35.070	35.310	23.044	5,493,500
2010-02-02	35.000	35.750	34.900	35.620	23.247	6,573,500
2010-02-01	35.360	35.690	34.850	35.000	22.842	6,767,300
2010-01-29	35.940	35.940	35.130	35.200	22.973	9,281,900
2010-01-28	35.910	36.010	35.270	35.750	23.331	9,423,500
2010-01-27	36.160	36.420	35.900	36.390	23.749	7,009,700
2010-01-26	35.960	36.240	35.770	36.160	23.599	7,128,400
2010-01-25	35.850	36.020	35.530	35.750	23.331	6,499,400
2010-01-22	36.090	36.410	35.460	35.520	23.181	7,247,500
2010-01-21	37.270	37.480	36.000	36.110	23.566	11,022,600
2010-01-20	37.400	37.720	36.660	37.300	24.343	8,851,200
2010-01-19	35.990	37.920	35.910	37.410	24.415	17,795,600
2010-01-15	36.000	36.110	35.430	35.820	23.377	6,519,600
2010-01-14	35.750	36.000	35.750	36.000	23.495	6,417,300
2010-01-13	35.350	36.000	35.270	35.850	23.397	5,320,900
2010-01-12	35.350	35.600	35.210	35.360	23.077	4,700,800
2010-01-11	35.090	35.560	35.090	35.480	23.155	4,793,400
2010-01-08	35.280	35.280	34.840	35.000	22.842	5,624,400
2010-01-07	35.490	35.560	35.150	35.270	23.018	5,997,100
2010-01-06	35.240	35.530	35.240	35.450	23.136	7,661,600
2010-01-05	35.900	35.910	34.930	35.190	22.966	7,517,100
2010-01-04	35.770	36.350	35.770	35.820	23.377	6,067,100
2009-12-31	36.100	36.150	35.660	35.710	23.305	4,821,400
2009-12-30	35.850	36.170	35.820	36.170	23.606	3,457,600
2009-12-29	36.210	36.360	35.990	36.010	23.501	3,629,300
2009-12-28	36.190	36.350	35.990	36.210	23.632	3,104,000
2009-12-24	36.000	36.100	35.800	36.080	23.547	1,410,500
2009-12-23	36.350	36.470	35.890	35.940	23.455	5,578,300
2009-12-22	36.430	36.680	35.960	36.110	23.566	5,231,200
2009-12-21	35.850	36.530	35.720	36.240	23.651	6,356,000
2009-12-18	35.480	35.780	35.330	35.720	23.312	9,838,300
2009-12-17	35.680	35.760	35.320	35.450	23.136	5,318,600
2009-12-16	35.940	36.060	35.710	35.710	23.305	7,272,500
2009-12-15	35.580	35.790	35.230	35.750	23.331	6,072,400
2009-12-14	35.240	35.810	35.110	35.620	23.247	6,539,000
2009-12-11	35.240	35.390	34.470	34.970	22.822	12,559,000
2009-12-10	35.790	36.040	34.760	35.020	22.855	21,928,200
2009-12-09	36.500	36.750	36.230	36.560	23.860	6,549,500
2009-12-08	37.020	37.330	36.440	36.510	23.827	7,180,900
2009-12-07	37.430	37.780	37.030	37.070	24.193	5,677,300
2009-12-04	37.760	38.000	37.250	37.390	24.402	5,001,100
2009-12-03	37.490	37.990	37.310	37.400	24.408	6,362,400
2009-12-02	37.090	37.660	37.090	37.510	24.480	6,618,300
2009-12-01	36.820	37.480	36.670	37.090	24.206	6,762,200
2009-11-30	36.980	37.000	36.570	36.730	23.971	6,680,700
2009-11-27	36.910	37.040	36.460	36.900	24.082	3,040,500
2009-11-25	37.440	37.540	37.200	37.400	24.408	5,113,500
2009-11-24	36.890	37.400	36.720	37.300	24.343	8,028,200
2009-11-23	36.630	37.180	36.630	36.800	24.017	5,129,200
2009-11-20	36.040	36.700	36.000	36.590	23.880	7,319,900
2009-11-19	36.070	36.210	35.260	36.120	23.573	7,071,700
2009-11-18	36.000	36.220	35.530	36.210	23.632	5,744,200
2009-11-17	35.890	35.950	35.580	35.940	23.455	4,780,700
2009-11-16	35.390	36.060	35.250	35.890	23.423	7,371,200

← NewerPage 71 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.