ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	47.660	48.320	47.550	47.700	28.769	4,595,400
2008-06-11	47.810	48.250	47.250	47.430	28.606	4,056,400
2008-06-10	47.750	48.450	47.500	47.940	28.914	5,166,200
2008-06-09	48.770	48.770	47.800	48.180	29.058	6,420,500
2008-06-06	49.350	49.350	48.390	48.420	29.203	7,811,900
2008-06-05	49.640	49.820	48.880	49.460	29.830	7,863,000
2008-06-04	48.620	49.600	48.620	49.040	29.577	7,408,800
2008-06-03	47.850	48.460	47.450	48.280	29.119	7,263,300
2008-06-02	48.280	48.360	47.410	47.590	28.703	5,930,600
2008-05-30	48.720	48.720	48.000	48.140	29.034	4,057,000
2008-05-29	47.730	48.920	47.730	48.600	29.312	6,290,000
2008-05-28	48.100	48.280	47.500	47.850	28.859	3,520,700
2008-05-27	47.680	48.040	47.610	47.940	28.914	2,989,600
2008-05-23	48.460	48.460	47.550	47.570	28.691	3,602,800
2008-05-22	48.360	48.790	47.870	48.480	29.239	3,106,100
2008-05-21	49.140	49.350	48.030	48.100	29.010	4,681,500
2008-05-20	49.390	49.770	48.760	48.960	29.529	4,133,300
2008-05-19	48.990	49.690	48.860	49.530	29.873	3,779,600
2008-05-16	49.850	49.850	48.550	48.950	29.523	5,196,200
2008-05-15	48.420	48.760	47.910	48.670	29.354	5,194,300
2008-05-14	47.670	48.320	47.550	48.300	29.131	4,371,500
2008-05-13	47.670	48.520	47.500	47.550	28.679	5,367,300
2008-05-12	48.400	48.980	48.250	48.760	29.125	3,542,100
2008-05-09	48.440	48.440	47.760	48.250	28.820	4,293,400
2008-05-08	48.920	48.970	48.250	48.430	28.928	5,302,100
2008-05-07	48.690	49.130	48.550	48.650	29.059	5,504,600
2008-05-06	48.710	48.960	48.310	48.750	29.119	4,277,900
2008-05-05	49.260	49.260	48.690	48.990	29.262	3,459,400
2008-05-02	49.890	49.900	49.240	49.380	29.495	3,656,500
2008-05-01	48.170	49.720	48.150	49.720	29.698	6,267,500
2008-04-30	48.300	48.930	47.960	48.140	28.755	6,142,000
2008-04-29	49.300	49.300	47.860	48.110	28.737	8,559,000
2008-04-28	49.550	49.640	49.150	49.360	29.483	4,912,900
2008-04-25	49.180	49.960	49.110	49.360	29.483	4,609,500
2008-04-24	49.160	49.490	48.550	49.040	29.292	4,447,000
2008-04-23	49.140	49.860	48.990	49.190	29.382	6,545,200
2008-04-22	49.590	49.590	48.260	49.050	29.298	8,526,100
2008-04-21	50.700	50.750	49.430	49.590	29.621	10,138,800
2008-04-18	51.900	52.210	51.460	52.070	31.102	6,223,600
2008-04-17	52.290	52.530	51.250	51.390	30.696	6,928,500
2008-04-16	52.030	52.640	51.670	52.550	31.389	4,301,400
2008-04-15	52.000	52.080	51.330	51.550	30.791	5,602,300
2008-04-14	51.980	52.080	51.560	51.820	30.953	4,800,300
2008-04-11	52.370	52.370	51.700	51.930	31.018	5,346,600
2008-04-10	51.670	52.750	51.670	52.390	31.293	5,458,600
2008-04-09	52.220	52.480	51.650	51.770	30.923	5,090,400
2008-04-08	52.750	52.920	52.100	52.300	31.239	4,895,400
2008-04-07	52.760	53.400	52.080	53.060	31.693	6,127,900
2008-04-04	51.780	52.940	51.600	52.280	31.227	5,583,800
2008-04-03	51.580	51.970	51.110	51.800	30.941	5,075,100
2008-04-02	52.050	52.200	51.440	51.760	30.917	5,531,500
2008-04-01	51.720	52.170	51.530	52.030	31.078	7,230,400
2008-03-31	50.220	51.780	50.140	51.590	30.815	8,754,500
2008-03-28	50.580	51.080	50.150	50.290	30.039	5,339,600
2008-03-27	50.260	50.830	50.260	50.430	30.122	4,940,700
2008-03-26	50.010	50.400	49.570	50.190	29.979	6,626,700
2008-03-25	50.020	50.690	49.990	50.170	29.967	4,567,500
2008-03-24	49.940	50.180	49.580	50.100	29.925	5,791,500
2008-03-20	50.040	50.050	49.170	49.840	29.770	9,166,300
2008-03-19	49.540	51.310	49.540	49.970	29.848	5,758,900

← NewerPage 78 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.