ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	33.160	33.270	32.820	33.150	21.335	4,443,900
2009-08-19	32.340	32.950	32.340	32.950	21.206	5,936,900
2009-08-18	32.230	33.010	32.230	32.840	21.135	5,479,500
2009-08-17	32.730	32.940	32.450	32.710	21.051	4,247,000
2009-08-14	32.910	32.970	32.400	32.880	21.161	3,817,300
2009-08-13	32.920	33.150	32.390	32.870	21.154	6,266,000
2009-08-12	33.400	33.420	32.900	32.940	21.199	7,475,700
2009-08-11	33.940	34.030	33.530	33.670	21.354	6,293,700
2009-08-10	33.970	34.000	33.680	33.830	21.455	9,479,700
2009-08-07	34.740	35.060	34.570	34.890	22.128	5,257,700
2009-08-06	34.770	34.790	34.340	34.420	21.829	4,453,200
2009-08-05	35.140	35.270	34.500	34.700	22.007	4,805,900
2009-08-04	34.890	35.060	34.610	35.060	22.235	4,364,800
2009-08-03	35.330	35.630	34.570	34.960	22.172	5,663,700
2009-07-31	35.010	35.410	34.880	34.890	22.128	5,893,600
2009-07-30	35.220	35.650	34.910	35.050	22.229	4,579,700
2009-07-29	34.990	35.270	34.610	34.900	22.134	4,125,500
2009-07-28	35.010	35.320	34.520	35.070	22.242	4,896,400
2009-07-27	34.820	35.150	34.510	35.150	22.292	4,740,800
2009-07-24	34.140	34.760	33.820	34.680	21.994	7,136,100
2009-07-23	34.060	34.540	33.800	34.280	21.741	6,543,100
2009-07-22	34.850	34.870	33.780	33.790	21.430	9,882,600
2009-07-21	34.110	34.530	33.960	34.450	21.849	6,772,300
2009-07-20	33.760	33.930	33.140	33.720	21.386	6,245,200
2009-07-17	33.710	33.730	33.220	33.530	21.265	4,388,500
2009-07-16	33.370	33.910	33.370	33.760	21.411	6,020,100
2009-07-15	33.010	33.560	32.630	33.490	21.240	7,363,900
2009-07-14	32.810	33.030	32.600	32.910	20.872	9,884,200
2009-07-13	33.400	33.450	32.190	32.930	20.885	13,187,100
2009-07-10	32.850	33.920	32.750	33.320	21.132	13,989,200
2009-07-09	33.500	33.580	32.880	33.000	20.929	5,492,500
2009-07-08	33.040	33.930	33.040	33.420	21.195	5,880,000
2009-07-07	33.560	33.880	33.300	33.490	21.240	6,003,900
2009-07-06	33.680	33.970	33.270	33.570	21.290	6,241,500
2009-07-02	34.710	34.710	33.900	33.900	21.500	4,492,900
2009-07-01	34.760	35.240	34.640	34.960	22.172	5,269,200
2009-06-30	35.030	35.220	34.320	34.640	21.969	6,700,100
2009-06-29	35.300	35.300	34.530	35.030	22.216	6,993,100
2009-06-26	35.200	35.470	34.020	35.280	22.375	18,743,900
2009-06-25	33.380	35.410	33.250	35.330	22.407	12,777,400
2009-06-24	33.680	33.970	33.360	33.610	21.316	6,134,000
2009-06-23	33.250	33.760	33.150	33.560	21.284	5,840,100
2009-06-22	33.400	33.400	32.780	33.220	21.068	7,991,300
2009-06-19	34.080	34.280	33.600	33.710	21.379	6,932,400
2009-06-18	33.440	34.180	33.300	33.850	21.468	4,871,900
2009-06-17	32.990	33.810	32.990	33.430	21.202	5,062,500
2009-06-16	33.140	33.530	32.780	32.980	20.916	6,471,600
2009-06-15	33.990	33.990	32.940	32.960	20.904	7,087,900
2009-06-12	34.390	34.840	34.070	34.290	21.747	5,266,200
2009-06-11	33.940	34.900	33.940	34.380	21.804	6,347,400
2009-06-10	34.120	34.220	33.600	33.910	21.506	4,738,700
2009-06-09	33.950	34.370	33.510	33.910	21.506	4,052,000
2009-06-08	34.800	34.810	33.700	34.100	21.627	5,648,700
2009-06-05	34.540	34.810	33.970	34.770	22.051	5,526,000
2009-06-04	34.650	34.840	34.000	34.380	21.804	4,666,600
2009-06-03	34.750	34.870	34.300	34.600	21.944	5,278,000
2009-06-02	34.500	35.340	34.400	35.050	22.229	5,291,500
2009-06-01	34.890	35.060	34.280	34.650	21.975	5,319,700
2009-05-29	33.850	34.600	33.600	34.570	21.925	4,873,200
2009-05-28	33.670	34.120	33.570	33.780	21.424	4,498,700

← NewerPage 73 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.