Eli Lilly and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	14,513.00	14,620.00	14,482.00	14,620.00	13,881.73	17
2022-11-28	14,950.00	15,004.50	14,707.00	14,792.00	14,045.05	19
2022-11-25	14,914.50	15,001.50	14,914.50	15,001.50	14,243.97	18
2022-11-24	14,799.00	14,799.00	14,799.00	14,799.00	14,051.69	2
2022-11-23	15,095.50	15,111.00	14,803.50	14,803.50	14,055.97	41
2022-11-22	14,959.00	14,959.00	14,903.50	14,903.50	14,150.92	203
2022-11-18	15,200.00	15,232.00	15,062.00	15,062.00	14,301.41	23
2022-11-17	14,562.50	15,150.00	14,562.50	15,113.00	14,349.84	373
2022-11-16	14,338.50	14,338.50	14,292.50	14,310.00	13,587.39	33
2022-11-15	14,012.50	14,012.50	13,660.00	13,940.00	13,236.07	436
2022-11-14	14,000.00	14,600.00	13,229.50	13,856.00	13,156.31	1,571
2022-11-11	14,901.00	14,901.00	13,400.00	13,635.00	12,779.32	396
2022-11-10	14,103.50	14,113.50	14,020.00	14,113.50	13,227.79	210
2022-11-09	13,960.00	14,080.00	13,960.00	14,080.00	13,196.39	22
2022-11-08	13,776.00	13,974.00	13,776.00	13,970.00	13,093.30	234
2022-11-07	13,542.00	13,930.00	13,542.00	13,757.50	12,894.13	395
2022-11-04	13,650.00	13,686.00	13,509.00	13,509.00	12,661.23	47
2022-11-03	13,752.50	13,843.50	13,612.00	13,843.50	12,974.74	20
2022-11-02	13,000.00	13,713.00	13,000.00	13,540.50	12,690.75	213
2022-11-01	13,377.00	13,377.00	13,069.00	13,345.50	12,507.99	2,024
2022-10-31	13,802.00	14,020.50	13,747.00	13,951.00	13,075.49	85
2022-10-28	13,703.00	13,877.50	13,703.00	13,780.00	12,915.22	397
2022-10-27	13,828.00	13,828.00	13,670.00	13,710.00	12,849.61	532
2022-10-26	13,000.00	13,801.00	13,000.00	13,646.00	12,789.63	65
2022-10-25	13,400.00	13,478.00	13,376.00	13,478.00	12,632.17	46
2022-10-24	13,250.00	13,317.50	13,152.00	13,254.50	12,422.70	385
2022-10-21	12,742.00	12,965.00	12,742.00	12,965.00	12,151.37	414
2022-10-20	12,520.00	12,520.00	12,450.00	12,500.00	11,715.55	17
2022-10-19	12,588.50	12,588.50	12,389.50	12,469.50	11,686.96	199
2022-10-18	12,820.00	12,820.00	12,629.50	12,629.50	11,836.92	13
2022-10-17	12,977.00	12,977.00	12,805.00	12,846.50	12,040.30	59
2022-10-14	13,000.00	13,043.00	12,915.50	12,977.00	12,162.61	112
2022-10-13	12,482.50	13,019.00	12,482.50	13,019.00	12,201.98	224
2022-10-12	12,502.00	12,515.00	12,470.00	12,515.00	11,729.61	130
2022-10-11	12,376.00	12,594.50	12,324.00	12,567.00	11,778.34	161
2022-10-06	13,040.50	13,190.00	12,759.00	12,802.50	11,999.06	91
2022-10-05	12,755.00	12,986.50	12,755.00	12,937.50	12,125.59	45
2022-10-04	12,500.00	12,804.50	12,500.00	12,778.00	11,976.10	170
2022-10-03	12,333.50	12,487.00	12,205.00	12,487.00	11,703.36	67
2022-09-30	12,578.00	12,578.00	12,421.00	12,556.50	11,768.50	190
2022-09-29	12,784.00	12,800.00	12,505.50	12,800.00	11,996.72	137
2022-09-28	12,769.00	13,060.00	12,698.00	12,818.50	12,014.06	1,025
2022-09-27	12,041.50	12,045.50	11,778.50	11,919.50	11,171.48	88
2022-09-26	12,006.50	12,115.00	11,886.00	11,926.50	11,178.04	484
2022-09-23	12,000.00	12,451.00	12,000.00	12,133.00	11,371.58	1,073
2022-09-22	11,814.00	12,237.50	11,814.00	12,174.50	11,410.48	155
2022-09-21	11,495.00	11,594.50	11,380.00	11,394.50	10,679.43	113
2022-09-20	11,277.50	11,400.00	11,277.50	11,391.00	10,676.15	191
2022-09-19	11,194.00	11,585.00	11,194.00	11,585.00	10,857.97	40
2022-09-16	11,506.50	11,753.00	11,505.00	11,690.50	10,956.85	123
2022-09-15	10,990.50	11,500.00	10,990.50	11,500.00	10,778.30	21
2022-09-14	10,994.00	11,009.50	10,994.00	11,009.50	10,318.59	36
2022-09-13	10,818.00	10,910.00	10,716.50	10,748.50	10,073.97	523
2022-09-12	11,212.50	11,212.50	11,052.50	11,069.00	10,374.35	65
2022-09-09	11,248.00	11,346.50	11,175.00	11,178.00	10,476.51	399
2022-09-08	10,992.50	11,247.50	10,967.00	11,247.50	10,541.65	865
2022-09-07	10,896.00	11,038.50	10,896.00	11,004.50	10,313.90	552
2022-09-06	11,079.50	11,087.50	10,928.00	10,936.00	10,249.70	144
2022-09-05	11,499.00	12,100.00	11,495.00	11,977.00	11,225.37	108
2022-09-01	11,140.50	11,314.50	11,140.50	11,279.50	10,571.64	88

← NewerPage 17 of 21 · 1,233 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.