Eli Lilly and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	72.250	72.810	71.400	71.560	70.439	6,176
2023-06-06	73.400	73.400	71.850	72.250	71.118	12,874
2023-06-05	72.600	73.420	72.450	72.880	71.739	7,105
2023-06-02	72.750	73.240	72.440	73.100	71.955	6,724
2023-06-01	72.550	72.940	72.390	72.660	71.522	27,801
2023-05-31	72.240	72.800	72.090	72.530	71.394	9,000
2023-05-30	71.400	72.090	71.260	71.540	70.420	4,693
2023-05-29	70.620	70.620	70.550	70.590	69.484	319
2023-05-26	71.770	71.950	70.590	70.590	69.484	6,211
2023-05-25	70.610	71.780	70.330	71.770	70.646	7,102
2023-05-24	70.000	70.640	69.450	70.290	69.189	7,100
2023-05-23	72.100	72.100	69.870	70.070	68.973	14,550
2023-05-22	74.250	74.250	71.770	72.130	71.000	26,119
2023-05-19	73.100	74.070	73.100	73.480	72.329	2,174
2023-05-18	72.380	72.640	72.010	72.350	71.217	1,646
2023-05-17	71.750	71.820	71.550	71.820	70.695	11,732
2023-05-16	70.190	72.100	70.190	72.070	70.941	1,058
2023-05-15	71.180	71.400	70.430	70.700	69.593	12,874
2023-05-12	72.650	72.920	71.350	71.350	70.233	2,072
2023-05-11	72.000	72.240	71.280	71.540	70.420	7,792
2023-05-10	71.010	72.380	70.970	72.380	71.124	1,644
2023-05-09	72.660	72.660	71.090	71.180	69.945	385
2023-05-08	71.260	72.240	70.000	72.020	70.770	4,529
2023-05-05	70.920	71.400	70.500	70.700	69.473	2,527
2023-05-04	71.400	72.110	70.760	71.260	70.023	4,194
2023-05-03	71.400	72.380	70.830	72.380	71.124	19,465
2023-05-02	67.600	68.380	67.250	68.360	67.174	505,991
2023-04-28	65.390	67.150	65.390	66.300	65.149	5,728
2023-04-27	64.200	64.880	64.200	64.880	63.754	2,064
2023-04-26	64.610	64.610	63.000	63.310	62.211	1,902
2023-04-25	65.260	65.380	64.750	65.130	64.000	6,578
2023-04-24	64.740	65.250	64.080	64.340	63.224	11,076
2023-04-20	62.750	63.230	62.410	63.220	62.123	6,229
2023-04-19	62.000	62.750	62.000	62.750	61.661	2,636
2023-04-18	61.680	61.930	61.290	61.290	60.226	1,953
2023-04-17	61.060	61.060	61.060	61.060	60.000	27
2023-04-14	62.100	62.100	61.470	61.480	60.413	1,365
2023-04-13	61.440	61.660	61.440	61.660	60.590	5,148
2023-04-12	60.950	61.230	60.350	60.750	59.696	16,491
2023-04-11	61.000	61.560	60.830	60.950	59.892	3,236
2023-04-10	62.110	62.110	61.670	61.790	60.718	2,942
2023-04-06	61.680	62.400	61.670	62.070	60.993	8,229
2023-04-05	60.800	61.360	60.600	61.360	60.295	9,395
2023-04-04	60.120	60.610	59.880	60.000	58.959	4,047
2023-04-03	57.500	59.500	57.500	59.410	58.379	11,273
2023-03-31	57.850	57.860	57.500	57.500	56.502	2,763
2023-03-30	57.480	57.940	57.480	57.880	56.876	2,841
2023-03-29	58.200	58.200	57.400	57.400	56.404	4,042
2023-03-28	58.050	58.140	57.950	58.070	57.062	4,550
2023-03-27	58.000	58.360	57.000	58.320	57.308	1,373
2023-03-24	58.570	59.040	58.570	58.810	57.789	175
2023-03-23	58.220	58.920	57.730	58.730	57.711	6,882
2023-03-22	58.160	58.220	58.160	58.220	57.210	48
2023-03-21	57.450	57.920	57.450	57.610	56.610	3,421
2023-03-20	57.550	58.440	57.550	58.080	57.072	2,150
2023-03-17	57.530	58.740	57.530	58.190	57.180	3,491
2023-03-16	57.770	58.560	57.370	57.500	56.502	8,454
2023-03-15	57.860	58.280	57.540	57.970	56.964	2,022
2023-03-14	56.100	57.080	56.100	56.980	55.991	2,656
2023-03-13	56.480	57.080	56.480	57.080	56.089	9,166

← NewerPage 15 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.