ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	28.550	28.850	27.660	27.750	17.359	13,436,000
2009-02-27	30.370	30.730	29.380	29.380	18.379	9,522,900
2009-02-26	32.980	32.980	31.000	31.040	19.417	12,135,600
2009-02-25	32.790	33.040	32.110	32.560	20.368	6,943,800
2009-02-24	32.410	32.980	32.060	32.910	20.587	7,345,600
2009-02-23	33.660	33.830	32.260	32.310	20.212	5,545,100
2009-02-20	33.880	34.130	32.930	33.240	20.793	8,361,100
2009-02-19	34.650	34.860	34.320	34.480	21.569	4,240,600
2009-02-18	34.760	34.760	34.110	34.400	21.519	5,916,800
2009-02-17	34.720	35.110	34.270	34.580	21.632	7,399,900
2009-02-13	36.150	36.480	35.380	35.430	22.163	6,020,700
2009-02-12	36.180	36.610	35.380	36.340	22.733	6,098,300
2009-02-11	37.130	37.200	36.460	36.720	22.970	4,244,400
2009-02-10	38.000	38.400	36.760	36.940	22.801	5,721,900
2009-02-09	38.220	38.230	37.400	38.120	23.530	4,132,900
2009-02-06	37.830	38.740	37.830	38.180	23.567	4,978,300
2009-02-05	37.790	38.300	37.250	38.160	23.554	5,051,300
2009-02-04	39.220	39.250	37.800	38.010	23.462	7,416,500
2009-02-03	37.690	39.150	36.870	38.690	23.882	9,611,300
2009-02-02	36.530	37.610	36.200	37.270	23.005	5,505,000
2009-01-30	38.710	38.710	36.270	36.820	22.727	9,599,100
2009-01-29	38.640	39.150	37.740	37.970	23.437	6,473,900
2009-01-28	39.000	39.200	38.380	39.090	24.128	5,368,700
2009-01-27	37.840	38.900	37.690	38.610	23.832	5,403,700
2009-01-26	37.650	38.490	37.250	37.570	23.190	6,766,000
2009-01-23	37.200	37.640	36.840	37.420	23.098	6,228,600
2009-01-22	37.630	38.340	37.160	37.800	23.332	5,547,800
2009-01-21	37.880	38.700	37.230	38.240	23.604	6,836,000
2009-01-20	37.920	38.760	37.230	37.390	23.079	9,442,300
2009-01-16	38.040	38.410	37.290	38.130	23.536	5,443,900
2009-01-15	37.420	37.630	36.280	37.550	23.178	4,957,200
2009-01-14	38.340	38.370	37.100	37.470	23.129	6,557,100
2009-01-13	38.250	38.680	37.910	38.520	23.777	5,301,400
2009-01-12	38.460	38.750	37.910	38.130	23.536	5,199,200
2009-01-09	38.810	38.810	38.030	38.480	23.752	5,937,400
2009-01-08	38.440	38.910	37.900	38.810	23.956	5,627,000
2009-01-07	39.060	39.460	38.390	38.620	23.838	6,365,600
2009-01-06	39.640	39.760	38.510	39.570	24.425	8,975,000
2009-01-05	40.550	40.560	39.070	39.460	24.357	6,854,500
2009-01-02	40.380	40.780	39.300	40.570	25.042	6,022,900
2008-12-31	39.670	40.500	39.380	40.270	24.857	4,735,100
2008-12-30	38.710	39.770	38.710	39.670	24.486	4,743,600
2008-12-29	38.080	38.500	37.640	38.480	23.752	4,001,000
2008-12-26	37.950	38.100	37.810	37.980	23.443	1,614,000
2008-12-24	38.000	38.080	37.500	37.800	23.332	1,237,100
2008-12-23	38.060	38.500	37.410	37.490	23.141	4,237,500
2008-12-22	38.200	38.490	36.630	37.340	23.048	5,046,400
2008-12-19	37.970	38.770	37.000	38.260	23.616	10,252,500
2008-12-18	37.210	37.920	36.480	36.870	22.758	6,650,000
2008-12-17	36.710	37.320	36.270	36.940	22.801	4,963,700
2008-12-16	35.640	37.340	35.540	37.210	22.968	6,155,900
2008-12-15	36.410	36.640	34.900	35.320	21.801	5,728,500
2008-12-12	34.820	36.500	34.600	36.410	22.474	6,637,400
2008-12-11	35.890	36.590	35.200	35.620	21.987	8,004,200
2008-12-10	34.930	35.580	34.640	35.010	21.610	4,854,200
2008-12-09	34.400	35.100	34.340	34.570	21.339	4,471,700
2008-12-08	35.680	35.850	34.300	34.860	21.518	6,885,000
2008-12-05	33.690	35.250	32.560	34.940	21.567	7,571,000
2008-12-04	34.540	34.880	33.550	33.890	20.919	6,856,500
2008-12-03	32.570	35.080	32.020	34.970	21.585	7,760,000

← NewerPage 75 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.