Eli Lilly and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	54.780	56.320	54.540	54.560	53.613	11,671
2023-03-09	53.130	54.550	53.130	54.330	53.387	6,069
2023-03-08	53.800	53.800	52.660	53.470	52.542	6,509
2023-03-07	55.020	55.020	53.650	53.800	52.866	264,584
2023-03-06	55.280	55.770	54.730	54.900	53.947	1,063
2023-03-03	54.950	55.370	54.820	55.280	54.321	220
2023-03-02	55.000	55.000	54.130	54.720	53.770	1,626
2023-03-01	53.990	54.890	53.400	54.420	53.476	10,187
2023-02-28	54.100	54.100	53.990	53.990	53.053	7,159
2023-02-27	55.930	55.980	54.880	54.930	53.977	5,018
2023-02-24	56.070	56.110	55.640	55.940	54.969	2,651
2023-02-23	56.600	56.760	55.910	56.110	55.136	2,607
2023-02-22	57.140	57.140	56.550	56.610	55.628	9,338
2023-02-17	56.250	56.950	56.220	56.440	55.461	2,270
2023-02-16	58.700	58.700	56.910	56.910	55.922	3,420
2023-02-15	60.120	60.120	58.300	58.300	57.288	12,340
2023-02-14	60.700	60.750	60.370	60.370	59.322	1,594
2023-02-13	59.520	62.990	59.520	62.990	61.897	525
2023-02-10	60.100	60.880	59.890	60.140	58.965	4,006
2023-02-09	59.640	60.840	59.640	60.300	59.122	4,262
2023-02-08	58.080	59.240	58.080	59.210	58.053	5,077
2023-02-07	58.150	58.880	58.150	58.880	57.730	603
2023-02-06	59.000	59.060	57.960	58.020	56.887	5,592
2023-02-03	58.300	58.450	57.710	58.090	56.955	21,348
2023-02-02	57.910	57.910	53.000	55.560	54.475	30,304
2023-02-01	57.650	57.890	57.460	57.890	56.759	856
2023-01-31	57.960	58.200	57.650	57.830	56.700	2,306
2023-01-30	58.600	58.600	57.930	58.070	56.936	712
2023-01-27	59.040	59.040	58.280	58.280	57.142	6,988
2023-01-26	60.000	60.000	58.680	58.680	57.534	110
2023-01-25	58.640	58.890	58.590	58.880	57.730	942
2023-01-24	59.000	59.500	58.720	58.720	57.573	3,241
2023-01-23	59.930	59.930	59.000	59.000	57.847	7,796
2023-01-20	60.290	60.350	59.800	60.000	58.828	9,055
2023-01-19	60.720	61.390	60.680	60.800	59.612	2,983
2023-01-18	60.800	60.830	60.560	60.720	59.534	2,475
2023-01-17	61.080	61.280	60.750	60.750	59.563	57
2023-01-16	62.140	62.320	62.060	62.060	60.848	64
2023-01-13	60.880	61.390	60.880	61.330	60.132	2,244
2023-01-12	62.640	62.640	60.800	60.880	59.691	4,346
2023-01-11	61.470	62.360	61.310	62.280	61.063	6,100
2023-01-10	60.500	61.020	60.120	60.840	59.652	2,492
2023-01-09	63.560	63.560	61.380	61.380	60.181	11,112
2023-01-06	63.500	63.960	62.910	63.420	62.181	392
2023-01-05	64.350	64.350	63.710	64.180	62.926	3,976
2023-01-04	66.820	66.820	65.270	65.390	64.113	737
2023-01-03	66.030	66.160	65.250	65.900	64.613	3,892
2023-01-02	64.910	66.030	64.910	66.030	64.740	93
2022-12-29	63.980	65.780	63.980	64.620	63.358	2,050
2022-12-28	64.740	64.740	63.980	63.980	62.730	3,281
2022-12-27	62.320	64.980	62.320	64.160	62.907	11,298
2022-12-26	62.980	62.980	56.750	57.150	56.034	12,856
2022-12-23	66.890	66.890	62.920	63.440	62.201	1,587
2022-12-22	67.000	67.000	62.880	63.000	61.769	2,415
2022-12-21	64.090	64.210	63.700	63.800	62.554	4,026
2022-12-20	62.840	62.840	62.270	62.430	61.210	2,925
2022-12-19	63.990	64.000	62.830	62.830	61.603	4,134
2022-12-16	62.530	63.280	62.500	63.280	62.044	13,800
2022-12-15	64.610	64.610	63.180	63.880	62.632	3,688
2022-12-14	63.700	64.600	63.700	64.200	62.946	4,874

← NewerPage 16 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.