ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	31.540	33.290	31.500	33.190	20.487	6,817,900
2008-12-01	33.320	33.400	30.630	31.120	19.209	6,326,300
2008-11-28	33.060	34.500	33.060	34.150	21.079	2,736,300
2008-11-26	32.420	32.930	31.830	32.870	20.289	5,886,700
2008-11-25	32.900	33.360	31.830	32.800	20.246	6,495,500
2008-11-24	30.900	32.760	30.510	32.080	19.802	7,845,200
2008-11-21	30.230	30.570	28.620	30.430	18.783	9,947,500
2008-11-20	31.230	32.250	29.590	29.910	18.462	7,966,700
2008-11-19	33.160	33.970	31.100	31.410	19.388	7,163,500
2008-11-18	32.900	33.340	31.540	33.340	20.579	6,581,300
2008-11-17	31.710	32.930	31.500	32.130	19.832	6,436,700
2008-11-14	32.780	33.890	32.050	32.060	19.789	8,113,700
2008-11-13	32.240	34.500	31.760	34.120	21.061	13,039,100
2008-11-12	33.250	33.420	31.850	31.990	19.746	6,160,700
2008-11-11	34.730	35.250	33.630	33.970	20.686	4,962,000
2008-11-10	34.770	35.500	34.410	34.870	21.234	5,806,900
2008-11-07	32.890	34.370	32.890	34.200	20.826	4,023,900
2008-11-06	33.890	34.170	32.600	32.870	20.016	6,447,300
2008-11-05	34.740	35.430	33.550	33.760	20.558	5,858,400
2008-11-04	34.750	35.640	33.650	35.150	21.404	7,786,900
2008-11-03	34.440	34.540	33.540	34.010	20.710	4,801,900
2008-10-31	32.630	34.550	32.630	33.820	20.594	6,874,800
2008-10-30	32.970	33.100	32.260	32.830	19.991	7,363,200
2008-10-29	33.320	33.670	31.830	32.030	19.504	9,180,200
2008-10-28	31.070	33.470	29.900	33.380	20.326	8,334,900
2008-10-27	31.300	32.600	30.400	30.400	18.512	7,526,900
2008-10-24	31.990	32.800	31.140	31.730	19.322	7,224,100
2008-10-23	33.990	34.000	31.260	33.480	20.387	8,729,300
2008-10-22	33.610	33.630	31.400	32.110	19.553	6,671,900
2008-10-21	33.710	34.640	33.050	33.680	20.509	7,733,000
2008-10-20	32.560	34.100	31.770	34.100	20.765	9,049,300
2008-10-17	33.290	34.120	32.140	32.200	19.608	9,160,900
2008-10-16	32.690	34.660	31.500	34.380	20.935	10,297,900
2008-10-15	34.650	34.990	31.930	32.540	19.815	10,602,700
2008-10-14	37.240	37.560	34.570	34.940	21.276	10,643,400
2008-10-13	32.510	36.000	32.200	35.860	21.836	8,286,200
2008-10-10	31.960	33.390	29.250	31.360	19.096	15,866,600
2008-10-09	37.580	37.850	32.440	33.220	20.229	13,833,900
2008-10-08	38.740	39.500	37.660	37.900	23.079	8,946,200
2008-10-07	39.520	39.970	38.520	38.610	23.511	12,466,300
2008-10-06	40.640	40.700	37.090	38.420	23.395	18,989,200
2008-10-03	43.100	43.100	41.240	41.310	25.155	9,396,200
2008-10-02	43.690	43.930	42.440	42.550	25.910	6,564,400
2008-10-01	43.580	44.440	43.400	43.690	26.604	6,340,200
2008-09-30	44.880	44.970	42.880	44.030	26.811	8,438,800
2008-09-29	44.710	46.050	43.410	43.920	26.744	9,791,500
2008-09-26	46.170	47.060	45.760	46.820	28.510	5,769,900
2008-09-25	46.570	47.720	46.230	46.600	28.376	9,338,200
2008-09-24	45.780	46.510	45.400	46.340	28.218	7,240,700
2008-09-23	46.090	46.230	45.400	45.730	27.847	7,878,100
2008-09-22	46.570	47.130	45.670	45.900	27.950	5,783,900
2008-09-19	46.010	47.340	44.900	46.690	28.431	11,996,600
2008-09-18	44.360	45.720	43.870	45.420	27.658	9,917,400
2008-09-17	44.700	45.640	43.810	43.920	26.744	7,175,900
2008-09-16	45.270	45.600	44.470	45.260	27.560	10,048,900
2008-09-15	45.850	46.740	45.670	46.040	28.035	5,313,600
2008-09-12	46.470	46.850	46.190	46.600	28.376	4,271,700
2008-09-11	46.260	46.840	45.940	46.720	28.449	4,722,200
2008-09-10	46.560	47.360	46.500	46.730	28.456	6,101,700
2008-09-09	46.210	47.880	46.210	46.460	28.291	7,821,600

← NewerPage 76 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.