ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	46.310	46.860	45.530	46.670	28.419	5,790,600
2008-09-05	45.970	46.100	45.120	45.440	27.670	5,127,800
2008-09-04	46.800	46.900	45.950	46.090	28.066	4,714,400
2008-09-03	46.660	47.490	46.230	46.910	28.565	4,425,900
2008-09-02	47.210	47.610	46.420	46.660	28.413	5,241,900
2008-08-29	46.680	47.020	46.610	46.650	28.407	4,765,200
2008-08-28	47.060	47.370	46.660	46.910	28.565	4,285,500
2008-08-27	46.990	47.490	46.460	46.870	28.541	5,520,100
2008-08-26	47.490	47.780	46.830	47.020	28.632	3,370,600
2008-08-25	47.910	48.630	47.310	47.520	28.937	3,940,300
2008-08-22	47.210	48.150	47.090	48.030	29.247	5,134,400
2008-08-21	47.480	47.480	46.570	47.170	28.723	4,161,600
2008-08-20	47.830	47.910	47.190	47.410	28.870	4,545,100
2008-08-19	47.680	48.140	47.250	47.800	29.107	5,448,700
2008-08-18	48.810	48.820	47.820	48.050	29.259	6,245,500
2008-08-15	48.500	49.200	48.500	48.780	29.704	4,611,400
2008-08-14	48.010	49.120	47.930	48.340	29.436	4,706,200
2008-08-13	48.910	48.910	48.080	48.380	29.460	4,955,000
2008-08-12	49.190	49.780	48.850	49.250	29.704	6,038,100
2008-08-11	48.500	49.550	48.100	49.050	29.583	6,115,800
2008-08-08	47.530	48.580	47.280	48.510	29.258	4,158,800
2008-08-07	47.660	48.400	47.230	47.580	28.697	4,596,900
2008-08-06	47.230	48.370	47.230	48.000	28.950	3,519,600
2008-08-05	47.860	48.000	47.240	47.790	28.823	6,486,100
2008-08-04	46.910	47.690	46.910	47.370	28.570	4,751,900
2008-08-01	47.110	47.480	46.570	47.040	28.371	4,329,200
2008-07-31	47.200	47.630	46.850	47.110	28.413	4,931,800
2008-07-30	48.570	49.120	46.950	47.410	28.594	7,426,300
2008-07-29	47.680	48.680	47.490	48.260	29.107	5,535,600
2008-07-28	47.820	48.450	47.530	47.620	28.721	5,131,200
2008-07-25	47.720	48.450	47.250	47.810	28.835	4,200,200
2008-07-24	47.940	48.500	47.230	48.000	28.950	4,949,200
2008-07-23	47.000	47.690	46.800	47.620	28.721	5,608,500
2008-07-22	46.920	47.290	46.510	46.730	28.184	6,668,400
2008-07-21	47.970	48.130	46.920	47.180	28.455	4,741,700
2008-07-18	48.320	48.550	47.500	47.910	28.896	6,421,400
2008-07-17	48.200	48.550	47.300	48.380	29.179	6,514,900
2008-07-16	48.320	48.500	47.730	48.280	29.119	6,356,300
2008-07-15	47.540	48.340	47.540	48.110	29.016	8,184,600
2008-07-14	48.150	48.610	47.950	48.010	28.956	5,716,100
2008-07-11	47.520	48.030	46.930	47.670	28.751	4,538,900
2008-07-10	48.280	48.930	47.540	48.160	29.046	7,374,800
2008-07-09	48.610	49.460	48.240	48.370	29.173	6,500,100
2008-07-08	46.180	48.620	46.100	48.460	29.227	9,372,800
2008-07-07	46.910	47.120	45.920	46.210	27.870	6,096,900
2008-07-03	46.400	47.100	46.310	46.980	28.335	4,530,900
2008-07-02	46.100	46.690	45.910	46.090	27.798	4,656,100
2008-07-01	45.670	46.440	45.520	46.100	27.804	6,454,400
2008-06-30	45.770	46.550	45.360	46.160	27.840	5,417,100
2008-06-27	46.000	46.310	45.570	45.610	27.508	7,417,900
2008-06-26	46.560	46.810	45.960	46.020	27.756	6,517,300
2008-06-25	47.030	47.470	46.800	47.000	28.347	6,017,500
2008-06-24	46.960	47.100	45.970	46.940	28.311	9,260,400
2008-06-23	47.040	47.740	47.010	47.600	28.709	5,380,100
2008-06-20	47.340	48.280	46.730	46.930	28.305	7,423,900
2008-06-19	47.040	48.030	46.630	47.790	28.823	8,223,400
2008-06-18	47.700	48.000	46.900	46.970	28.329	4,217,600
2008-06-17	48.070	48.600	47.740	47.780	28.817	3,432,300
2008-06-16	47.920	48.330	47.190	47.850	28.859	5,568,600
2008-06-13	47.920	48.370	47.920	48.330	29.149	4,298,900

← NewerPage 77 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.