Eli Lilly and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	6,536.50	6,553.50	6,226.00	6,226.00	5,594.35	22
2022-03-04	6,597.00	6,615.00	6,597.00	6,606.00	5,935.80	2
2022-03-03	6,379.50	6,536.50	6,379.50	6,524.00	5,862.12	101
2022-03-02	6,417.00	6,500.00	6,417.00	6,431.00	5,778.55	62
2022-02-25	6,273.00	6,380.50	6,254.50	6,286.00	5,648.26	55
2022-02-24	5,781.00	6,058.00	5,755.50	5,755.50	5,171.58	42
2022-02-23	6,102.00	6,165.50	5,794.50	5,845.50	5,252.45	87
2022-02-22	6,256.00	6,256.00	5,724.50	5,724.50	5,143.73	26
2022-02-21	6,075.50	6,075.50	6,075.50	6,075.50	5,459.12	0
2022-02-18	6,332.50	6,332.50	6,000.00	6,075.50	5,459.12	46
2022-02-17	6,384.50	6,389.50	6,030.00	6,030.00	5,418.24	16
2022-02-16	6,523.00	6,543.50	6,431.50	6,543.50	5,879.64	7
2022-02-15	6,492.50	6,492.50	6,492.50	6,492.50	5,833.81	1
2022-02-14	6,224.50	6,259.50	5,947.00	5,947.00	5,343.66	18
2022-02-11	6,425.00	6,425.00	6,350.00	6,350.00	5,542.04	3
2022-02-10	6,436.50	6,436.50	6,429.00	6,429.00	5,610.99	2
2022-02-09	6,562.00	6,562.00	6,562.00	6,562.00	5,727.06	1
2022-02-08	6,648.00	6,790.00	6,488.00	6,552.50	5,718.77	18
2022-02-07	6,694.50	6,694.50	6,617.50	6,630.00	5,786.41	78
2022-02-04	6,709.00	6,709.00	6,709.00	6,709.00	5,855.36	16
2022-02-03	6,970.00	7,000.00	6,642.50	6,808.00	5,941.76	2,723
2022-02-02	7,095.00	7,095.00	6,884.00	6,884.00	6,008.09	13
2022-02-01	6,892.50	6,960.00	6,835.00	6,960.00	6,074.42	7
2022-01-31	6,927.00	6,927.00	6,853.00	6,889.00	6,012.46	16
2022-01-28	6,620.00	6,650.00	6,620.00	6,650.00	5,803.87	5
2022-01-27	6,895.00	7,016.50	6,800.00	6,847.50	5,976.24	26
2022-01-26	6,926.00	6,955.50	6,896.00	6,896.00	6,018.57	3
2022-01-25	6,552.00	6,652.00	6,552.00	6,600.00	5,760.23	91
2022-01-24	6,800.00	6,800.00	6,500.00	6,750.00	5,891.14	23
2022-01-21	6,880.00	6,880.00	6,841.50	6,841.50	5,971.00	8
2022-01-20	6,556.00	6,775.00	6,556.00	6,749.00	5,890.27	55
2022-01-19	6,637.50	6,717.00	6,590.00	6,634.00	5,789.90	38
2022-01-18	6,429.50	6,550.00	6,429.50	6,530.50	5,699.57	49
2022-01-17	6,350.00	6,350.00	6,350.00	6,350.00	5,542.04	0
2022-01-14	6,613.00	6,613.00	6,350.00	6,350.00	5,542.04	57
2022-01-13	6,700.00	6,700.00	6,520.00	6,567.00	5,731.43	88
2022-01-12	7,100.00	7,100.00	6,619.00	6,695.00	5,843.14	79
2022-01-11	7,127.00	7,205.00	7,000.00	7,000.00	6,109.33	31
2022-01-10	6,700.00	6,700.00	6,700.00	6,700.00	5,847.51	0
2022-01-07	6,850.00	6,850.00	6,700.00	6,700.00	5,847.51	37
2022-01-06	6,450.00	6,700.00	6,450.00	6,700.00	5,847.51	23
2022-01-05	6,502.50	6,502.50	6,502.00	6,502.00	5,674.70	2
2022-01-04	6,780.00	6,805.00	6,754.00	6,805.00	5,939.15	10
2022-01-03	6,909.00	6,909.00	6,909.00	6,909.00	6,029.91	1
2021-12-30	6,658.50	6,957.00	6,658.50	6,688.50	5,837.47	10
2021-12-29	6,847.00	6,847.00	6,847.00	6,847.00	5,975.80	0
2021-12-28	6,846.00	6,847.00	6,840.50	6,847.00	5,975.80	4
2021-12-27	7,130.00	7,130.00	7,130.00	7,130.00	6,222.79	1
2021-12-23	7,010.00	7,035.50	6,990.00	6,990.00	6,100.61	14
2021-12-22	6,920.00	6,920.00	6,920.00	6,920.00	6,039.51	0
2021-12-21	6,921.00	6,921.00	6,920.00	6,920.00	6,039.51	2
2021-12-20	6,855.00	6,855.00	6,722.50	6,799.00	5,933.91	57
2021-12-17	6,997.00	6,997.00	6,855.00	6,855.00	5,982.78	107
2021-12-16	6,851.00	7,200.00	6,851.00	7,200.00	6,283.89	38
2021-12-15	6,525.00	6,908.00	6,525.00	6,899.50	6,021.62	39
2021-12-14	6,343.50	6,345.50	6,343.50	6,344.00	5,536.80	186
2021-12-13	6,499.00	6,499.00	6,499.00	6,499.00	5,672.08	0
2021-12-10	6,483.50	6,499.00	6,384.50	6,499.00	5,672.08	16
2021-12-09	6,580.00	6,580.00	6,520.00	6,520.00	5,690.41	2
2021-12-07	6,665.50	6,673.50	6,580.00	6,580.00	5,742.77	78

← NewerPage 20 of 21 · 1,237 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.