Eli Lilly and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	52,350.00	53,829.00	52,074.50	53,300.50	51,989.13	203
2023-08-24	51,532.50	52,584.00	51,500.50	52,074.50	50,793.29	117
2023-08-23	51,852.00	51,990.00	50,920.00	51,200.50	49,940.79	284
2023-08-22	51,163.00	52,074.00	50,862.00	51,853.50	50,577.73	197
2023-08-18	50,391.00	51,163.50	49,971.50	50,139.50	48,905.90	481
2023-08-17	50,262.50	50,965.00	49,401.00	50,390.50	49,150.72	308
2023-08-16	48,500.00	49,433.50	48,500.00	49,400.00	48,184.59	265
2023-08-15	45,007.00	48,049.50	44,676.50	46,615.00	45,468.11	781
2023-08-14	42,000.00	44,719.50	42,000.00	44,052.00	42,968.17	131
2023-08-11	38,900.00	40,050.00	38,900.00	39,944.00	38,756.30	328
2023-08-10	40,000.00	40,000.00	38,500.50	38,794.50	37,640.98	1,822
2023-08-09	39,385.00	39,624.00	38,746.50	39,129.50	37,966.02	799
2023-08-08	38,600.00	41,000.00	38,502.00	39,015.50	37,855.41	1,474
2023-08-07	33,792.00	34,109.00	33,414.50	33,564.50	32,566.49	1,150
2023-08-04	32,450.00	33,250.00	32,330.50	32,760.50	31,786.40	90
2023-08-03	32,068.00	32,819.00	32,068.00	32,346.00	31,384.22	186
2023-08-02	32,200.00	32,592.00	31,757.00	32,449.00	31,484.16	435
2023-08-01	31,664.00	31,991.50	31,339.50	31,339.50	30,407.65	480
2023-07-31	31,493.00	31,590.00	30,876.50	31,241.00	30,312.08	600
2023-07-28	30,685.50	31,493.00	30,685.50	31,493.00	30,556.58	149
2023-07-27	31,244.50	31,425.00	30,910.50	31,029.50	30,106.87	65
2023-07-26	31,100.00	31,100.00	30,393.50	30,663.00	29,751.26	798
2023-07-25	30,526.50	31,225.50	30,526.50	31,100.50	30,175.76	164
2023-07-24	31,203.50	31,203.50	30,355.50	30,486.00	29,579.53	961
2023-07-21	31,008.50	31,060.50	30,684.50	30,926.00	30,006.44	309
2023-07-20	30,647.50	31,035.00	30,350.00	30,939.50	30,019.54	479
2023-07-19	29,547.50	30,208.00	29,547.50	30,168.00	29,270.98	263
2023-07-18	29,925.00	30,351.50	29,765.00	29,929.00	29,039.09	695
2023-07-17	30,400.00	30,400.00	29,708.00	30,067.00	29,172.99	116
2023-07-14	29,589.00	30,619.50	29,550.50	30,412.50	29,508.21	248
2023-07-13	28,690.00	28,700.00	28,183.50	28,683.50	27,830.62	290
2023-07-12	28,142.00	28,699.50	28,142.00	28,600.00	27,749.61	1,472
2023-07-11	28,966.00	28,966.00	28,094.00	28,094.50	27,259.14	601
2023-07-10	29,504.50	29,504.50	28,815.50	28,927.00	28,066.88	172
2023-07-07	29,861.00	29,861.00	29,080.50	29,250.00	28,380.28	109
2023-07-06	29,989.50	30,203.50	29,850.00	30,099.00	29,204.03	1,212
2023-07-05	29,808.50	29,818.00	29,380.00	29,384.00	28,510.29	1,692
2023-07-04	29,458.00	31,000.00	28,800.00	29,000.00	28,137.71	26
2023-07-03	29,920.00	29,920.00	29,134.00	29,458.00	28,582.09	68
2023-06-30	29,783.50	30,195.00	29,398.50	29,920.00	29,030.36	180
2023-06-29	29,580.50	29,702.50	29,120.00	29,575.50	28,696.10	47
2023-06-28	29,972.00	29,972.00	29,000.00	29,109.00	28,243.47	40
2023-06-27	29,714.00	29,799.50	29,000.00	29,779.50	28,894.03	50
2023-06-26	29,500.00	29,500.00	28,580.00	28,723.00	27,868.95	386
2023-06-23	29,198.00	29,858.00	29,198.00	29,396.50	28,522.42	421
2023-06-22	29,050.00	29,579.50	29,050.00	29,196.50	28,328.37	300
2023-06-21	28,431.50	28,623.50	28,431.50	28,523.50	27,675.38	1,471
2023-06-16	28,708.50	28,708.50	28,385.00	28,542.50	27,693.82	416
2023-06-15	28,550.50	28,731.50	28,550.50	28,691.50	27,838.38	41
2023-06-14	27,871.00	28,012.00	27,811.00	28,010.00	27,177.15	122
2023-06-13	28,038.00	28,038.00	27,593.00	27,662.00	26,839.50	810
2023-06-12	27,508.00	27,922.00	27,154.50	27,855.00	27,026.76	220
2023-06-09	27,993.50	28,016.00	27,650.00	27,653.00	26,830.76	400
2023-06-08	27,588.00	27,908.50	27,530.00	27,532.50	26,713.85	964
2023-06-07	27,453.00	27,453.00	26,893.50	26,893.50	26,093.85	150
2023-06-06	27,565.00	27,680.00	27,044.00	27,056.00	26,251.51	964
2023-06-05	27,626.00	27,695.00	27,420.00	27,565.00	26,745.38	1,316
2023-06-02	27,230.00	27,499.50	26,950.00	26,966.00	26,164.19	374
2023-06-01	26,533.00	27,100.00	26,533.00	26,901.00	26,101.12	1,082
2023-05-31	25,899.00	26,512.00	25,899.00	25,943.50	25,172.09	638

← NewerPage 14 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.