Eli Lilly and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	691.38	694.36	691.38	694.36	45.099	7,080
2022-03-25	688.18	688.18	688.18	688.18	44.697	900
2022-03-24	691.38	696.21	689.31	692.07	44.950	1,455
2022-03-23	693.72	694.40	689.50	690.20	44.829	3,360
2022-03-22	697.93	700.77	696.51	700.06	45.469	480
2022-03-21	716.40	720.43	716.40	720.43	46.792	3,120
2022-03-18	727.61	727.61	721.14	721.45	46.858	4,680
2022-03-17	707.75	716.10	707.75	715.35	46.462	2,220
2022-03-16	709.06	709.06	704.66	707.74	45.968	2,700
2022-03-15	710.00	713.46	708.16	708.16	45.995	4,020
2022-03-14	688.86	689.31	688.86	689.31	44.771	225
2022-03-11	678.24	678.24	674.31	674.31	43.796	12,210
2022-03-10	660.81	669.70	660.81	666.34	43.279	420
2022-03-09	653.40	666.60	653.40	657.02	42.673	9,435
2022-03-08	666.66	666.66	662.07	664.27	43.144	3,180
2022-03-07	660.00	664.89	660.00	664.89	43.185	720
2022-03-04	662.58	663.27	661.94	661.94	42.993	7,890
2022-03-03	646.30	650.65	642.20	650.56	42.254	11,115
2022-03-02	647.00	648.00	644.75	644.75	41.877	12,600
2022-02-25	625.58	649.81	625.58	641.93	41.693	5,805
2022-02-24	605.40	625.42	605.40	625.42	40.621	2,055
2022-02-23	598.80	608.01	594.60	600.25	38.986	12,060
2022-02-22	602.06	607.58	602.06	607.58	39.462	2,175
2022-02-21	617.87	617.87	617.87	617.87	40.131	0
2022-02-18	616.74	621.86	613.90	617.87	40.131	990
2022-02-17	628.11	628.11	621.85	621.85	40.389	120
2022-02-16	628.40	630.03	627.68	628.11	40.796	315
2022-02-15	632.27	634.86	628.40	628.40	40.815	12,690
2022-02-14	607.46	613.80	607.46	613.80	39.866	525
2022-02-11	620.01	627.48	614.88	627.48	38.357	765
2022-02-10	629.46	630.13	624.64	624.64	38.082	615
2022-02-09	635.04	635.04	633.41	633.41	38.617	15,555
2022-02-08	626.56	634.08	626.56	629.16	38.357	13,755
2022-02-07	644.04	644.04	637.90	639.60	38.994	1,035
2022-02-04	649.35	649.35	647.49	647.49	39.475	195
2022-02-03	648.78	648.78	648.78	648.78	39.554	720
2022-02-02	660.10	661.98	660.10	660.66	40.278	195
2022-02-01	643.44	651.95	643.44	651.30	39.707	405
2022-01-31	649.15	649.15	648.12	648.12	39.513	180
2022-01-28	637.70	637.70	637.70	637.70	38.878	0
2022-01-27	640.85	640.85	637.70	637.70	38.878	11,745
2022-01-26	654.41	654.41	648.43	648.90	39.561	60
2022-01-25	648.90	656.04	648.18	650.76	39.674	2,010
2022-01-24	644.29	654.23	644.29	654.23	39.886	2,850
2022-01-21	660.36	661.98	660.36	661.98	40.358	12,330
2022-01-20	665.01	668.66	664.64	664.64	40.521	270
2022-01-19	686.55	686.55	672.05	672.05	40.972	960
2022-01-18	674.69	678.22	674.69	678.22	41.348	11,565
2022-01-17	666.36	680.14	666.36	680.14	41.466	120
2022-01-14	690.59	690.59	670.68	673.72	41.074	7,800
2022-01-13	691.57	694.23	690.59	690.59	42.103	465
2022-01-12	698.61	705.94	698.61	705.94	43.038	450
2022-01-11	730.06	730.06	730.06	730.06	44.509	375
2022-01-10	733.19	736.57	725.62	734.38	44.772	10,440
2022-01-07	727.42	731.13	727.42	730.66	44.546	1,110
2022-01-06	740.74	740.74	740.74	740.74	45.160	135
2022-01-05	748.36	748.36	748.36	748.36	45.625	1,200
2022-01-04	760.72	763.50	760.72	763.50	46.548	12,060
2022-01-03	776.93	776.93	758.50	766.15	46.709	1,755
2021-12-30	775.00	783.87	767.84	767.84	46.812	90,855

← NewerPage 20 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.