Eli Lilly and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	26,531.50	26,531.50	25,915.00	26,363.50	25,579.61	932
2023-05-29	26,236.50	26,565.00	25,500.00	26,565.00	25,775.11	15
2023-05-24	26,566.50	26,566.50	26,099.50	26,236.50	25,456.38	86
2023-05-23	26,568.00	26,568.00	26,008.00	26,108.00	25,331.70	1,022
2023-05-22	27,616.50	27,667.50	26,700.00	26,802.00	26,005.07	153
2023-05-19	27,460.00	27,607.50	27,128.00	27,131.00	26,324.28	475
2023-05-18	26,103.00	27,184.50	26,103.00	26,841.00	26,042.91	559
2023-05-17	26,300.00	26,442.50	26,170.00	26,171.00	25,392.83	880
2023-05-16	25,707.00	26,471.00	25,707.00	26,230.50	25,450.56	137
2023-05-15	25,528.00	25,707.00	25,292.50	25,707.00	24,942.63	173
2023-05-12	25,241.50	25,528.00	25,100.00	25,528.00	24,768.95	73
2023-05-11	24,350.00	24,736.00	24,350.00	24,728.00	23,788.87	179
2023-05-10	24,495.00	24,699.00	24,280.00	24,699.00	23,760.98	815
2023-05-09	24,827.50	24,830.00	24,264.50	24,352.50	23,427.63	603
2023-05-08	24,400.00	24,795.50	24,400.00	24,494.00	23,563.76	708
2023-05-05	24,100.00	24,652.50	24,028.50	24,534.00	23,602.24	111
2023-05-04	24,226.00	24,353.50	23,939.50	24,159.50	23,241.96	393
2023-05-03	24,341.00	24,460.00	23,825.00	23,851.50	22,945.66	462
2023-05-02	23,523.50	23,660.50	22,730.00	22,801.50	21,935.54	517
2023-04-28	22,522.00	22,889.50	22,414.50	22,556.50	21,699.84	318
2023-04-27	22,388.00	22,590.50	21,851.00	22,270.00	21,424.22	528
2023-04-26	21,249.00	21,998.50	21,249.00	21,992.50	21,157.26	214
2023-04-25	22,859.00	23,339.00	22,395.00	22,417.50	21,566.12	5,559
2023-04-24	21,962.50	22,235.00	21,349.00	21,755.50	20,929.26	1,390
2023-04-21	20,846.00	22,120.50	20,820.50	21,664.00	20,841.24	248
2023-04-20	20,048.50	20,534.50	19,849.00	20,414.00	19,638.71	439
2023-04-19	19,670.50	20,171.50	19,670.50	19,691.00	18,943.17	980
2023-04-18	19,177.00	19,690.50	19,177.00	19,635.50	18,889.78	256
2023-04-17	18,964.50	19,173.00	18,880.00	18,882.00	18,164.89	1,515
2023-04-14	18,891.50	19,010.00	18,651.50	18,664.50	17,955.66	444
2023-04-13	18,500.00	18,974.50	18,494.50	18,699.50	17,989.33	636
2023-04-12	18,356.00	18,550.00	18,338.00	18,402.00	17,703.12	399
2023-04-11	18,450.00	18,558.50	18,110.00	18,111.00	17,423.18	1,273
2023-04-10	18,540.00	18,550.00	18,400.00	18,408.50	17,709.38	1,647
2023-04-05	18,520.00	18,648.50	18,441.50	18,491.50	17,789.23	120
2023-04-04	18,190.00	18,369.00	17,980.00	17,980.00	17,297.15	2,746
2023-04-03	17,745.00	17,930.00	17,649.00	17,734.50	17,060.97	1,038
2023-03-31	17,253.00	17,467.50	17,150.00	17,151.50	16,500.12	1,495
2023-03-30	16,905.00	17,100.00	16,900.00	17,100.00	16,450.57	96
2023-03-29	16,595.00	16,669.50	16,457.00	16,669.50	16,036.42	1,127
2023-03-28	16,498.00	16,513.50	16,400.00	16,400.00	15,777.16	1,400
2023-03-27	16,250.00	16,557.00	16,250.00	16,319.50	15,699.71	1,001
2023-03-23	16,451.00	16,451.00	16,176.00	16,250.00	15,632.85	123
2023-03-22	16,629.00	16,669.50	16,431.00	16,669.50	16,036.42	724
2023-03-21	16,720.00	16,720.00	16,426.00	16,627.50	15,996.02	391
2023-03-20	16,820.50	16,882.00	16,692.50	16,877.50	16,236.52	261
2023-03-17	16,653.00	16,819.00	16,500.00	16,504.00	15,877.21	4,924
2023-03-16	16,414.00	16,511.00	16,350.00	16,352.50	15,731.46	558
2023-03-15	16,287.00	16,430.00	16,020.00	16,144.50	15,531.36	881
2023-03-14	16,155.00	16,155.00	15,774.00	16,148.50	15,535.21	427
2023-03-13	16,104.00	16,370.00	15,882.50	16,015.00	15,406.78	652
2023-03-10	15,279.00	15,950.00	15,279.00	15,583.00	14,991.18	671
2023-03-09	14,790.00	15,320.00	14,736.50	15,270.00	14,690.07	412
2023-03-08	14,590.00	14,770.00	14,500.00	14,701.00	14,142.68	11
2023-03-07	15,062.50	15,062.50	14,435.50	14,520.00	13,968.56	1,385
2023-03-06	14,890.50	14,896.00	14,798.00	14,896.00	14,330.28	109
2023-03-03	14,880.00	14,887.50	14,750.00	14,870.00	14,305.26	283
2023-03-02	14,484.50	14,690.00	14,484.50	14,690.00	14,132.10	24
2023-03-01	14,400.00	14,552.00	14,400.00	14,548.00	13,995.49	2,551
2023-02-28	14,358.00	14,358.00	14,169.00	14,200.00	13,660.71	71

← NewerPage 15 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.