Eli Lilly and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	96.410	96.990	94.900	96.600	95.352	508
2023-11-28	96.860	97.100	95.600	95.800	94.563	1,579
2023-11-27	98.100	98.120	96.800	96.910	95.658	2,625
2023-11-24	97.410	98.490	97.400	98.100	96.833	5,105
2023-11-23	95.410	98.660	95.410	98.000	96.734	415
2023-11-22	98.000	98.000	96.000	97.100	95.846	2,227
2023-11-21	96.960	97.640	96.000	96.960	95.708	4,345
2023-11-20	95.900	97.900	95.700	96.900	95.648	1,508
2023-11-17	97.200	97.200	95.810	96.900	95.648	1,665
2023-11-16	96.100	96.200	94.360	95.410	94.178	25,850
2023-11-14	98.380	100.00	95.000	100.00	98.708	24,381
2023-11-13	93.860	99.500	93.070	96.560	95.313	41,259
2023-11-10	96.500	99.890	93.390	93.600	92.391	11,206
2023-11-09	102.15	102.15	95.850	96.340	94.971	2,890
2023-11-08	99.000	102.20	96.400	102.16	100.71	14,858
2023-11-07	99.000	99.000	95.800	98.050	96.657	12,455
2023-11-06	93.490	99.000	93.320	99.000	97.594	8,914
2023-11-03	94.910	95.390	92.610	92.900	91.580	1,861
2023-11-01	93.200	93.200	91.680	91.990	90.683	10,322
2023-10-31	97.300	97.300	92.330	93.200	91.876	6,801
2023-10-30	95.400	95.410	93.880	94.850	93.503	13,543
2023-10-27	92.980	93.900	92.520	93.900	92.566	3,543
2023-10-26	97.020	97.020	94.310	94.600	93.256	6,832
2023-10-25	100.58	100.58	97.800	97.800	96.411	1,871
2023-10-24	98.000	98.980	96.800	98.980	97.574	22,183
2023-10-23	98.200	98.210	96.700	96.700	95.326	2,685
2023-10-20	98.900	100.05	97.560	98.200	96.805	822
2023-10-19	103.83	103.83	97.810	99.350	97.939	3,288
2023-10-18	100.06	103.90	100.06	101.82	100.37	4,033
2023-10-17	105.50	105.50	100.90	101.90	100.45	9,136
2023-10-16	104.99	104.99	103.01	103.43	101.96	1,842
2023-10-13	102.01	105.30	102.00	103.60	102.13	7,702
2023-10-11	100.00	102.40	98.430	102.00	100.55	9,347
2023-10-10	97.000	99.300	97.000	97.650	96.263	2,091
2023-10-09	97.360	99.800	97.090	97.290	95.908	12,985
2023-10-06	94.900	97.560	94.860	97.370	95.987	9,834
2023-10-05	92.650	93.950	92.160	93.860	92.527	24,618
2023-10-04	91.720	91.720	90.510	91.120	89.826	7,748
2023-10-03	92.380	92.380	88.500	90.320	89.037	5,387
2023-10-02	90.540	91.050	88.920	90.580	89.293	3,217
2023-09-29	91.260	91.260	88.830	89.820	88.544	6,799
2023-09-28	92.360	92.420	90.820	91.120	89.826	5,549
2023-09-27	92.250	92.610	91.620	91.960	90.654	22,156
2023-09-26	92.470	92.470	91.080	91.180	89.885	202
2023-09-25	90.810	91.620	90.280	91.440	90.141	3,900
2023-09-22	89.820	91.260	89.820	90.550	89.264	2,022
2023-09-21	92.800	92.960	89.100	90.000	88.721	11,983
2023-09-20	95.290	95.290	92.070	92.800	91.482	1,070
2023-09-19	92.710	93.780	92.610	93.420	92.093	3,175
2023-09-18	93.850	93.850	91.750	92.070	90.762	40,503
2023-09-15	96.210	96.700	93.800	93.800	92.467	8,421
2023-09-14	97.610	98.200	96.210	96.210	94.843	63,898
2023-09-13	98.500	98.700	96.910	98.170	96.775	2,725
2023-09-12	99.610	99.610	97.300	99.000	97.594	12,023
2023-09-11	99.560	99.560	96.460	97.890	96.499	5,103
2023-09-08	95.770	97.700	95.390	97.600	96.213	16,585
2023-09-06	93.200	93.420	91.690	93.280	91.955	5,020
2023-09-05	92.660	93.390	92.080	93.200	91.876	9,230
2023-09-04	91.900	92.660	89.960	92.660	91.344	147
2023-09-01	91.810	92.160	88.920	91.020	89.727	12,334

← NewerPage 13 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.2005 USD
2026-05-13	0.2008 USD
2026-02-11	0.2012 USD
2025-11-12	0.1834 USD
2025-08-13	0.1805 USD
2025-05-14	0.1873 USD
2025-02-12	0.1973 USD
2024-11-12	0.1768 USD
2024-08-13	0.1653 USD
2024-05-14	0.1569 USD
2024-02-09	0.1459 USD
2023-11-10	0.1260 USD
2023-08-11	0.1258 USD
2023-05-11	0.1244 USD
2023-02-13	0.1335 USD
2022-11-10	1.7586 USD
2022-08-11	1.6962 USD
2022-05-12	1.6902 USD
2022-02-14	36.9147 USD
2022-02-11	1.6647 USD
2021-11-10	1.6200 USD
2021-08-11	1.5002 USD
2021-05-12	1.4715 USD
2021-02-10	1.6064 USD
2020-11-11	2.5367 USD
2020-08-12	1.3098 USD
2020-05-13	1.1990 USD
2020-02-12	1.1414 USD
2019-11-12	1.4672 USD
2019-08-14	19.7792 USD
2019-05-15	18.7043 USD
2019-02-13	18.6684 USD

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