Eli Lilly and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	63.700	64.600	63.700	64.200	62.946	4,874
2022-12-13	65.650	65.650	63.590	63.710	62.465	9,990
2022-12-12	64.030	65.200	64.030	64.610	63.348	3,580
2022-12-09	64.700	64.700	63.490	63.490	62.250	6,039
2022-12-08	64.080	64.420	64.080	64.220	62.966	3,194
2022-12-07	64.100	64.950	64.100	64.480	63.220	10,476
2022-12-06	64.480	64.690	63.920	64.490	63.230	2,498
2022-12-05	65.000	65.350	64.870	64.870	63.603	4,628
2022-12-02	65.040	65.050	64.520	65.000	63.730	4,358
2022-12-01	64.360	64.480	64.170	64.370	63.113	1,178
2022-11-30	65.000	65.000	63.270	63.600	62.358	13,045
2022-11-29	63.750	64.340	63.620	64.100	62.848	2,111
2022-11-28	66.040	66.380	65.250	65.250	63.975	5,683
2022-11-25	64.990	66.040	64.990	66.040	64.750	4,025
2022-11-24	64.680	64.990	64.680	64.990	63.720	2
2022-11-23	65.260	65.350	64.680	64.680	63.417	2,360
2022-11-22	65.000	65.000	63.900	64.280	63.024	78
2022-11-21	64.900	64.900	64.480	64.480	63.220	21
2022-11-18	970.13	976.95	970.13	973.50	63.632	555
2022-11-17	973.84	978.20	971.95	971.95	63.531	10,050
2022-11-16	945.00	953.43	945.00	949.15	62.041	3,870
2022-11-14	947.33	959.00	943.92	943.92	61.699	17,700
2022-11-11	935.99	935.99	860.00	870.64	56.909	705
2022-11-10	981.76	981.76	938.91	938.91	61.371	4,920
2022-11-09	948.46	948.46	938.91	938.91	61.256	3,630
2022-11-08	949.36	949.36	942.23	942.84	61.513	3,105
2022-11-07	922.26	936.03	922.26	936.03	61.068	630
2022-11-04	924.21	924.21	890.19	898.62	58.628	202,560
2022-11-03	923.20	928.13	906.69	923.59	60.257	138,645
2022-11-01	895.00	912.00	881.60	891.10	58.137	1,890
2022-10-31	946.00	946.00	936.00	937.66	61.175	750
2022-10-28	953.74	958.32	952.28	953.08	62.181	300
2022-10-27	963.05	963.05	943.16	947.59	61.823	1,380
2022-10-26	932.63	966.00	932.63	956.98	62.435	2,010
2022-10-25	922.92	934.58	910.00	932.63	60.847	5,535
2022-10-24	895.00	926.94	895.00	922.93	60.214	630
2022-10-21	872.31	874.10	872.31	874.10	57.028	690
2022-10-20	861.19	861.19	861.19	861.19	56.186	255
2022-10-19	863.47	863.47	863.47	863.47	56.335	30
2022-10-18	875.22	877.50	875.22	875.67	57.130	90
2022-10-17	881.32	883.76	878.52	883.76	57.658	795
2022-10-14	881.32	881.32	881.32	881.32	57.499	105
2022-10-13	867.75	875.50	867.75	875.50	57.119	825
2022-10-11	863.41	863.41	860.20	860.20	56.121	165
2022-10-10	835.03	844.40	835.03	843.42	55.026	870
2022-10-07	861.80	861.80	848.32	848.32	55.346	180
2022-10-06	857.82	873.44	857.82	861.28	56.192	225
2022-10-05	866.28	866.28	860.70	860.70	56.154	135
2022-10-04	834.96	836.17	834.96	836.17	54.553	60
2022-10-03	827.00	836.17	820.00	836.17	54.553	1,560
2022-09-30	880.00	882.30	874.11	875.38	57.112	1,320
2022-09-29	891.43	892.49	886.50	886.50	57.837	390
2022-09-28	909.20	909.20	891.43	891.43	58.159	465
2022-09-27	839.75	839.75	839.75	839.75	54.787	45
2022-09-26	832.50	832.50	831.51	831.51	54.249	135
2022-09-23	816.91	816.91	816.91	816.91	53.297	330
2022-09-22	796.39	796.39	796.39	796.39	51.958	150
2022-09-21	785.23	785.23	769.46	769.46	50.201	285
2022-09-20	788.80	788.80	773.05	779.33	50.845	210
2022-09-19	806.15	806.15	788.43	788.82	51.464	345

← NewerPage 17 of 21 · 1,252 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.