Eli Lilly and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	68,000.00	70,000.00	66,500.00	69,400.00	67,904.05	91
2023-11-22	68,000.00	72,000.00	64,101.00	67,744.50	66,284.24	335
2023-11-21	72,000.00	73,998.50	63,863.00	65,314.00	63,906.13	123
2023-11-17	66,699.50	66,699.50	62,313.00	65,324.00	63,915.91	223
2023-11-16	64,950.00	68,749.00	62,397.50	64,355.00	62,967.80	114
2023-11-15	69,000.00	69,000.00	63,616.50	64,609.50	63,216.82	318
2023-11-14	69,998.00	69,999.00	64,320.00	67,166.00	65,718.21	112
2023-11-13	65,233.50	68,079.00	64,600.00	67,448.00	65,788.55	141
2023-11-10	62,226.00	66,903.00	62,226.00	65,401.50	63,792.40	557
2023-11-09	64,844.00	65,127.50	61,900.00	64,355.00	62,771.65	224
2023-11-08	65,200.00	65,573.50	63,400.00	65,093.00	63,491.49	205
2023-11-07	63,000.00	65,919.00	63,000.00	64,500.00	62,913.08	232
2023-11-03	64,500.00	64,500.00	61,350.50	62,473.50	60,936.44	359
2023-11-02	62,500.00	66,095.50	62,500.00	64,106.00	62,528.78	419
2023-11-01	60,950.00	61,687.50	59,049.00	61,378.00	59,867.89	313
2023-10-31	59,021.00	60,950.00	57,596.50	60,936.50	59,437.26	36
2023-10-30	61,907.00	61,907.00	59,210.50	60,859.00	59,361.66	111
2023-10-27	64,000.00	64,000.00	59,613.00	60,589.50	59,098.79	95
2023-10-26	66,006.50	66,006.50	60,749.50	61,651.00	60,134.18	93
2023-10-25	66,133.00	66,500.00	61,122.00	66,500.00	64,863.87	162
2023-10-24	70,000.00	71,000.00	62,272.50	66,133.00	64,505.90	111
2023-10-23	73,319.00	73,320.00	65,000.00	67,653.50	65,988.99	303
2023-10-20	70,314.00	74,415.00	70,314.00	73,323.00	71,519.01	322
2023-10-19	71,200.50	72,194.00	69,250.50	70,314.50	68,584.52	377
2023-10-18	75,000.00	75,499.00	73,199.50	73,200.50	71,399.52	264
2023-10-17	72,600.00	75,200.00	70,431.00	73,902.50	72,084.25	743
2023-10-12	72,569.00	74,000.00	69,914.00	72,506.00	70,722.11	516
2023-10-11	69,128.00	71,812.00	66,399.50	70,208.50	68,481.13	875
2023-10-10	63,010.00	71,535.00	63,010.00	69,452.00	67,743.25	841
2023-10-09	80,100.00	80,100.00	62,524.00	62,934.00	61,385.61	3,024
2023-10-06	69,900.00	80,090.50	68,870.00	80,090.50	78,120.00	88
2023-10-05	62,000.00	71,500.00	59,900.00	70,134.00	68,408.47	192
2023-10-04	58,000.00	60,232.00	57,829.00	60,123.50	58,644.26	279
2023-10-03	54,731.00	57,137.00	53,801.00	56,648.00	55,254.27	228
2023-10-02	55,668.00	56,480.50	54,900.50	55,983.50	54,606.12	301
2023-09-29	55,114.00	56,311.00	53,570.50	55,734.50	54,363.24	395
2023-09-28	54,513.50	55,867.00	54,189.00	55,493.50	54,128.17	2,842
2023-09-27	53,553.50	54,537.50	52,834.50	54,513.50	53,172.28	470
2023-09-26	52,233.50	53,708.50	52,233.50	53,553.50	52,235.90	226
2023-09-25	51,058.50	54,271.50	51,058.50	54,271.50	52,936.24	151
2023-09-22	51,100.00	52,299.50	51,100.00	52,184.00	50,900.10	179
2023-09-21	51,301.00	52,424.50	50,513.00	51,100.50	49,843.25	460
2023-09-20	53,289.50	53,392.00	52,280.50	53,231.50	51,921.82	361
2023-09-19	52,527.50	53,394.50	52,356.00	53,338.50	52,026.19	252
2023-09-18	53,000.00	53,000.00	51,740.50	52,326.00	51,038.60	1,036
2023-09-15	54,800.00	54,800.00	53,189.50	53,314.00	52,002.29	298
2023-09-14	55,679.00	56,150.00	54,355.50	54,799.00	53,450.76	416
2023-09-13	55,600.00	56,089.50	54,900.00	55,000.50	53,647.30	229
2023-09-12	54,615.00	55,595.50	53,977.00	55,478.50	54,113.54	459
2023-09-11	54,500.00	55,404.00	54,024.00	54,419.00	53,080.11	886
2023-09-08	53,734.00	54,909.50	53,200.50	54,549.50	53,207.40	455
2023-09-07	52,000.00	54,891.00	52,000.00	53,440.50	52,125.68	592
2023-09-06	54,000.00	54,041.00	52,404.50	53,020.00	51,715.53	744
2023-09-05	56,000.00	56,000.00	52,141.50	52,404.50	51,115.17	838
2023-09-04	55,000.00	61,400.00	55,000.00	58,515.00	57,075.33	352
2023-09-01	54,700.00	55,058.50	52,800.50	53,119.50	51,812.58	176
2023-08-31	54,999.50	55,785.00	53,685.00	54,325.50	52,988.91	108
2023-08-30	56,148.50	56,338.00	53,710.50	54,993.00	53,639.99	687
2023-08-29	52,300.00	55,600.00	52,300.00	55,388.50	54,025.76	449
2023-08-28	53,872.00	54,680.00	53,700.50	54,410.00	53,071.33	194

← NewerPage 13 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	46.8801 USD
2026-05-15	46.8801 USD
2026-02-13	46.8801 USD
2025-11-14	40.6478 USD
2025-08-14	40.6478 USD
2025-05-16	40.6478 USD
2025-02-14	40.6478 USD
2024-11-15	35.2273 USD
2024-08-15	35.2273 USD
2024-05-15	35.2273 USD
2024-02-14	35.2273 USD
2023-11-14	214.3469 USD
2023-08-14	214.3469 USD
2023-05-12	214.3469 USD
2023-02-14	214.3469 USD
2022-11-14	185.8938 USD
2022-08-12	185.8938 USD
2022-05-13	185.8938 USD
2022-02-14	185.8938 USD
2021-11-12	161.2344 USD
2021-08-12	161.2344 USD
2021-05-13	161.2344 USD
2021-02-11	161.2344 USD
2020-08-13	280.7375 USD
2020-02-13	280.7375 USD
2019-11-14	244.6969 USD
2019-08-14	244.6969 USD
2019-05-16	244.6969 USD
2019-02-14	244.6969 USD

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.