ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	49.520	49.920	48.800	49.920	29.818	5,392,200
2008-03-17	46.730	49.240	46.600	48.870	29.191	6,847,300
2008-03-14	49.420	49.420	47.330	47.810	28.557	8,428,300
2008-03-13	49.190	49.680	48.560	49.160	29.364	6,655,300
2008-03-12	50.600	50.720	49.660	49.780	29.734	5,878,900
2008-03-11	50.430	50.700	49.730	50.590	30.218	7,442,200
2008-03-10	49.700	50.810	49.030	49.420	29.519	7,032,700
2008-03-07	49.660	50.240	49.380	49.700	29.686	7,275,600
2008-03-06	50.080	50.250	49.650	49.680	29.674	4,446,400
2008-03-05	50.010	50.620	49.860	50.420	30.116	4,520,500
2008-03-04	49.820	50.220	49.740	50.010	29.871	5,862,500
2008-03-03	50.050	50.260	49.750	50.190	29.979	4,099,700
2008-02-29	50.470	50.710	49.670	50.020	29.877	6,902,600
2008-02-28	50.360	51.230	50.050	50.930	30.421	4,396,800
2008-02-27	52.040	52.330	51.550	51.830	30.959	3,648,600
2008-02-26	51.050	52.510	51.050	52.450	31.329	8,059,900
2008-02-25	50.440	51.390	50.230	51.300	30.642	5,266,900
2008-02-22	51.310	51.310	49.640	50.510	30.170	9,059,000
2008-02-21	50.640	50.800	49.640	49.820	29.758	5,465,000
2008-02-20	49.960	50.410	49.500	50.370	30.087	4,290,300
2008-02-19	50.960	51.250	50.150	50.300	30.045	5,914,800
2008-02-15	49.770	50.950	49.630	50.820	30.355	6,480,400
2008-02-14	50.250	50.340	49.600	49.980	29.854	5,213,600
2008-02-13	51.300	51.300	50.170	50.340	30.069	6,503,400
2008-02-12	50.630	51.230	50.300	51.020	30.194	5,217,700
2008-02-11	50.170	50.350	49.690	50.230	29.726	4,222,500
2008-02-08	51.050	51.050	50.000	50.230	29.726	4,524,200
2008-02-07	51.220	51.560	50.570	51.220	30.312	7,153,300
2008-02-06	51.490	51.780	50.840	51.400	30.419	4,101,300
2008-02-05	51.270	52.000	51.120	51.240	30.324	5,440,700
2008-02-04	51.670	52.370	51.370	52.080	30.821	4,836,400
2008-02-01	51.220	52.500	51.220	51.660	30.573	7,374,800
2008-01-31	50.660	51.770	50.420	51.390	30.413	9,969,700
2008-01-30	52.200	52.350	51.200	51.350	30.389	7,358,300
2008-01-29	52.920	52.920	52.020	52.310	30.957	9,264,300
2008-01-28	50.840	51.630	50.560	51.400	30.419	7,076,500
2008-01-25	51.720	51.750	50.370	50.740	30.028	9,579,100
2008-01-24	52.210	52.750	50.970	51.320	30.372	12,998,200
2008-01-23	50.740	52.210	50.210	52.180	30.881	8,778,300
2008-01-22	51.100	53.000	50.050	52.170	30.875	10,933,000
2008-01-18	54.690	55.100	53.400	53.710	31.786	10,013,600
2008-01-17	56.120	56.300	54.700	54.840	32.455	9,679,400
2008-01-16	56.300	57.170	55.930	56.070	33.183	7,974,400
2008-01-15	57.000	57.120	56.210	56.590	33.490	5,884,000
2008-01-14	57.220	57.520	56.890	57.180	33.840	5,563,800
2008-01-11	56.410	57.130	56.220	56.810	33.621	5,360,600
2008-01-10	56.550	57.120	56.070	56.850	33.644	6,288,300
2008-01-09	56.050	57.130	56.050	56.860	33.650	9,577,400
2008-01-08	54.820	57.220	54.410	56.060	33.177	12,197,900
2008-01-07	52.210	54.730	52.170	54.550	32.283	10,376,100
2008-01-04	52.540	52.830	51.680	51.800	30.656	6,186,500
2008-01-03	52.720	53.160	52.620	52.990	31.360	4,513,400
2008-01-02	53.460	53.780	52.210	52.550	31.099	5,556,800

← NewerPage 79 of 79 · 4,733 trading days

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.