ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	34.840	35.030	33.580	33.670	21.354	5,193,700
2009-05-26	34.230	34.920	34.050	34.850	22.102	3,952,900
2009-05-22	34.630	34.770	34.140	34.340	21.779	3,339,200
2009-05-21	35.120	35.120	34.180	34.620	21.956	5,217,100
2009-05-20	34.860	35.230	34.500	34.730	22.026	4,780,800
2009-05-19	34.810	34.850	34.340	34.530	21.899	4,369,900
2009-05-18	34.420	34.750	34.010	34.670	21.988	5,553,400
2009-05-15	35.100	35.170	34.050	34.170	21.671	6,176,500
2009-05-14	35.220	35.440	35.000	35.120	22.273	4,647,400
2009-05-13	35.080	36.050	34.810	35.150	22.292	6,042,000
2009-05-12	35.600	36.270	35.310	35.900	22.457	6,427,600
2009-05-11	35.620	35.890	35.040	35.350	22.113	6,339,100
2009-05-08	36.320	36.650	35.750	35.950	22.489	7,172,300
2009-05-07	34.730	35.960	34.530	35.850	22.426	11,236,400
2009-05-06	35.010	35.230	34.060	34.430	21.538	5,696,700
2009-05-05	34.500	34.790	33.950	34.540	21.607	8,330,900
2009-05-04	33.420	33.990	33.270	33.810	21.150	5,363,100
2009-05-01	32.920	33.580	32.620	33.490	20.950	5,411,900
2009-04-30	33.860	33.890	32.830	32.920	20.593	8,283,200
2009-04-29	33.450	33.730	32.960	33.360	20.868	6,750,000
2009-04-28	33.070	33.690	32.960	33.200	20.768	7,663,500
2009-04-27	32.990	33.500	32.750	33.130	20.725	4,168,700
2009-04-24	33.000	33.660	32.850	33.010	20.649	8,328,100
2009-04-23	32.530	32.950	32.030	32.880	20.568	8,591,400
2009-04-22	33.110	33.340	32.460	32.740	20.481	11,129,900
2009-04-21	33.420	33.680	32.740	33.340	20.856	6,409,700
2009-04-20	33.680	34.430	32.920	32.990	20.637	9,799,300
2009-04-17	33.260	34.050	33.190	33.750	21.112	6,670,400
2009-04-16	32.970	33.460	32.430	33.270	20.812	4,967,300
2009-04-15	32.090	32.960	32.000	32.810	20.524	6,155,300
2009-04-14	32.750	32.750	31.980	32.150	20.112	5,248,600
2009-04-13	32.330	32.800	32.270	32.570	20.374	3,405,300
2009-04-09	33.020	33.800	32.360	32.640	20.418	4,984,200
2009-04-08	31.960	32.530	31.600	32.340	20.230	5,226,900
2009-04-07	31.820	32.140	30.910	31.880	19.943	6,031,800
2009-04-06	32.750	33.340	32.390	32.840	20.543	6,618,900
2009-04-03	33.530	33.750	32.520	33.010	20.649	7,122,500
2009-04-02	34.410	34.410	33.560	33.900	21.206	6,665,800
2009-04-01	33.030	33.930	32.590	33.780	21.131	5,483,400
2009-03-31	33.200	33.880	32.600	33.410	20.900	6,702,000
2009-03-30	32.030	32.980	32.030	32.840	20.543	7,106,400
2009-03-27	33.830	34.160	33.560	33.750	21.112	5,461,800
2009-03-26	33.740	34.290	33.390	34.220	21.406	7,407,000
2009-03-25	33.360	33.870	32.860	33.530	20.975	7,747,900
2009-03-24	33.610	34.310	33.170	33.170	20.750	8,487,800
2009-03-23	33.280	34.090	33.020	34.090	21.325	6,611,700
2009-03-20	31.900	32.910	31.900	32.550	20.362	10,262,000
2009-03-19	32.620	32.770	31.520	31.830	19.911	5,170,900
2009-03-18	32.450	33.100	31.950	32.500	20.330	6,519,000
2009-03-17	30.960	31.760	30.520	31.760	19.868	5,031,600
2009-03-16	30.840	31.740	30.740	30.810	19.273	6,624,300
2009-03-13	30.230	31.050	30.090	30.640	19.167	6,790,500
2009-03-12	28.850	30.130	28.750	30.030	18.785	6,359,600
2009-03-11	30.010	30.090	28.670	28.850	18.047	9,624,700
2009-03-10	28.630	29.760	28.330	29.720	18.591	10,124,700
2009-03-09	27.730	28.670	27.470	27.970	17.497	8,635,800
2009-03-06	27.650	28.230	27.450	27.980	17.503	8,700,000
2009-03-05	27.890	28.390	27.210	27.470	17.184	9,028,200
2009-03-04	28.200	28.870	27.270	28.500	17.828	8,865,100
2009-03-03	28.080	28.510	27.220	27.490	17.196	9,488,100

← NewerPage 74 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.