ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	35.090	35.520	34.950	35.360	23.077	5,019,100
2009-11-12	35.020	35.400	34.910	34.980	22.829	5,226,600
2009-11-11	35.310	35.400	34.860	35.190	22.966	6,164,200
2009-11-10	34.750	35.340	34.690	35.250	23.005	6,043,400
2009-11-09	34.760	35.380	34.610	35.320	22.731	5,819,100
2009-11-06	34.390	34.530	34.160	34.500	22.203	9,027,300
2009-11-05	34.140	34.600	34.010	34.430	22.158	4,852,300
2009-11-04	33.820	34.380	33.650	33.980	21.869	5,766,000
2009-11-03	33.900	34.000	33.380	33.540	21.586	7,223,300
2009-11-02	34.190	34.190	33.820	34.050	21.914	7,000,200
2009-10-30	34.070	34.330	33.700	34.010	21.888	8,669,400
2009-10-29	34.150	34.150	33.700	34.140	21.972	7,201,100
2009-10-28	34.160	34.370	34.000	34.000	21.882	7,898,000
2009-10-27	34.000	34.430	33.880	34.180	21.997	6,637,400
2009-10-26	34.050	34.400	33.730	33.910	21.824	8,003,700
2009-10-23	34.230	34.280	33.800	33.960	21.856	7,867,500
2009-10-22	33.970	34.130	33.450	34.100	21.946	10,035,000
2009-10-21	35.400	35.510	33.480	33.660	21.663	17,840,300
2009-10-20	35.190	35.630	34.840	35.240	22.680	12,117,400
2009-10-19	34.720	35.550	34.560	35.280	22.705	9,515,500
2009-10-16	34.260	34.580	34.260	34.440	22.165	6,747,500
2009-10-15	33.790	34.510	33.750	34.500	22.203	6,888,400
2009-10-14	33.590	34.080	33.380	33.920	21.830	6,773,600
2009-10-13	33.810	33.850	33.300	33.360	21.470	5,376,800
2009-10-12	33.900	34.060	33.750	33.870	21.798	4,233,800
2009-10-09	33.390	33.890	33.140	33.780	21.740	5,442,700
2009-10-08	33.230	33.520	33.190	33.360	21.470	5,007,700
2009-10-07	33.000	33.120	32.850	33.120	21.315	5,456,500
2009-10-06	32.650	33.180	32.520	33.020	21.251	4,829,000
2009-10-05	32.610	32.660	32.270	32.470	20.897	5,052,900
2009-10-02	32.500	32.650	32.300	32.510	20.923	5,759,000
2009-10-01	32.970	33.030	32.600	32.650	21.013	6,639,300
2009-09-30	33.520	33.520	32.750	33.030	21.257	6,579,000
2009-09-29	33.180	33.550	32.920	33.420	21.508	9,277,100
2009-09-28	32.730	33.350	32.730	33.040	21.264	5,600,500
2009-09-25	32.380	32.870	32.380	32.680	21.032	6,311,700
2009-09-24	32.570	32.730	32.300	32.400	20.852	6,937,400
2009-09-23	32.850	32.850	32.450	32.450	20.884	6,428,500
2009-09-22	32.940	33.020	32.690	32.770	21.090	6,737,400
2009-09-21	33.000	33.030	32.750	32.860	21.148	4,607,600
2009-09-18	33.000	33.070	32.830	32.860	21.148	9,311,900
2009-09-17	32.800	32.960	32.680	32.740	21.071	7,067,600
2009-09-16	32.860	32.950	32.680	32.870	21.154	6,122,600
2009-09-15	33.230	33.230	32.710	32.750	21.077	7,476,100
2009-09-14	33.320	33.330	33.010	33.130	21.322	8,473,700
2009-09-11	32.890	33.130	32.670	32.820	21.122	7,281,700
2009-09-10	33.170	33.200	32.750	32.820	21.122	5,942,400
2009-09-09	32.770	33.150	32.720	32.880	21.161	6,195,400
2009-09-08	33.200	33.250	32.640	32.830	21.129	5,376,900
2009-09-04	32.680	33.000	32.640	33.000	21.238	4,159,700
2009-09-03	32.970	33.030	32.470	32.640	21.006	5,838,000
2009-09-02	32.750	33.110	32.650	33.010	21.244	7,142,100
2009-09-01	33.300	33.550	32.740	32.880	21.161	7,084,900
2009-08-31	33.310	33.810	33.310	33.460	21.534	5,819,100
2009-08-28	34.110	34.220	33.380	33.600	21.624	8,660,000
2009-08-27	33.580	34.150	33.580	34.110	21.952	6,200,500
2009-08-26	33.740	34.150	33.600	33.650	21.656	5,392,700
2009-08-25	33.760	34.150	33.730	33.870	21.798	5,369,100
2009-08-24	33.570	33.900	33.380	33.730	21.708	5,603,000
2009-08-21	33.200	33.840	33.200	33.450	21.528	5,728,300

← NewerPage 72 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.