Eli Lilly and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	814.70	819.04	813.05	818.56	53.287	2,400
2022-06-22	791.25	791.92	791.25	791.92	51.553	330
2022-06-21	764.31	769.01	764.31	768.00	49.996	780
2022-06-20	764.31	764.31	764.31	764.31	49.755	0
2022-06-17	743.64	767.96	743.64	764.31	49.755	10,170
2022-06-15	742.96	749.62	734.82	734.82	47.836	9,915
2022-06-14	741.75	741.75	741.75	741.75	48.287	180
2022-06-13	736.30	746.50	734.82	746.50	48.596	4,455
2022-06-10	742.96	742.96	740.66	740.66	48.216	2,865
2022-06-09	752.93	752.93	749.98	749.98	48.823	30
2022-06-08	761.52	764.98	761.52	762.28	49.623	675
2022-06-07	750.00	753.36	750.00	753.36	49.043	105
2022-06-06	735.32	735.32	727.20	727.20	47.340	1,725
2022-06-03	730.40	731.46	722.70	724.16	47.142	1,560
2022-06-02	720.08	721.50	720.08	721.50	46.969	180
2022-06-01	742.24	749.62	742.24	749.62	48.799	2,460
2022-05-31	737.16	742.29	734.58	739.20	48.121	2,145
2022-05-30	754.51	754.51	754.51	754.51	49.118	15
2022-05-27	757.00	767.25	757.00	767.03	49.933	4,830
2022-05-26	734.83	746.83	734.83	746.83	48.618	630
2022-05-25	738.52	738.52	738.52	738.52	48.077	60
2022-05-24	731.87	736.45	721.58	735.65	47.890	2,640
2022-05-23	717.59	729.12	717.59	723.17	47.077	9,975
2022-05-20	716.38	725.31	715.88	725.31	47.217	10,020
2022-05-19	738.00	738.00	701.71	706.87	46.016	1,380
2022-05-18	747.19	747.19	733.48	735.30	47.867	9,180
2022-05-17	742.78	744.94	736.44	741.75	48.287	3,165
2022-05-16	740.68	740.68	740.68	740.68	48.217	0
2022-05-13	741.30	749.00	728.25	740.68	48.217	420
2022-05-12	740.74	742.96	731.00	742.96	48.366	1,785
2022-05-11	738.64	740.87	738.64	740.87	48.120	60
2022-05-10	735.05	736.65	734.35	736.18	47.815	1,875
2022-05-09	744.67	750.32	738.74	744.75	48.372	2,925
2022-05-06	740.40	744.67	737.30	744.67	48.366	1,275
2022-05-05	735.00	735.00	727.81	727.81	47.271	540
2022-05-04	726.48	726.85	721.36	721.36	46.852	1,545
2022-05-03	724.16	725.62	712.52	712.52	46.278	6,750
2022-05-02	718.94	734.38	715.35	730.73	47.461	10,155
2022-04-29	729.27	729.27	712.48	724.37	47.048	17,265
2022-04-28	737.90	740.14	737.90	739.82	48.051	1,635
2022-04-27	710.00	710.75	710.00	710.00	46.115	255
2022-04-26	709.38	709.38	705.60	705.60	45.829	225
2022-04-25	676.03	692.78	676.03	692.78	44.996	1,905
2022-04-22	672.05	673.07	670.00	670.00	43.517	8,205
2022-04-20	681.13	681.13	681.13	681.13	44.239	180
2022-04-19	693.00	693.00	693.00	693.00	45.010	255
2022-04-18	694.77	694.77	691.30	691.30	44.900	375
2022-04-14	713.46	713.46	708.73	708.73	46.032	480
2022-04-13	707.46	709.20	707.46	709.20	46.063	1,590
2022-04-12	718.91	718.91	718.91	718.91	46.693	15
2022-04-11	730.02	730.02	721.97	724.00	47.024	900
2022-04-08	735.11	735.11	730.73	734.74	47.721	3,360
2022-04-07	731.52	731.52	731.52	731.52	47.512	180
2022-04-06	705.39	717.25	705.39	717.25	46.585	12,360
2022-04-05	689.16	689.16	680.72	680.72	44.213	675
2022-04-04	673.88	673.97	673.88	673.97	43.774	2,850
2022-04-01	685.17	685.17	685.17	685.17	44.502	3,150
2022-03-31	686.70	688.62	686.70	688.62	44.726	165
2022-03-30	690.92	694.57	687.23	688.62	44.726	7,440
2022-03-29	688.18	688.18	685.90	686.55	44.591	705

← NewerPage 19 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.