Eli Lilly and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	795.56	796.92	795.56	796.92	48.585	3,780
2021-12-28	791.10	792.37	778.15	780.45	47.581	1,755
2021-12-27	779.24	783.86	779.24	783.86	47.789	240
2021-12-23	765.00	780.00	765.00	779.66	47.533	1,350
2021-12-22	755.78	758.00	750.00	755.49	46.059	11,835
2021-12-21	756.00	758.62	756.00	757.64	46.190	810
2021-12-20	763.14	772.30	747.14	754.89	46.023	240
2021-12-17	794.50	794.50	763.14	763.14	46.526	390
2021-12-16	786.88	803.40	785.66	794.50	48.438	615
2021-12-15	750.50	781.73	750.50	781.73	47.659	3,750
2021-12-14	709.04	709.04	709.04	709.04	43.227	30
2021-12-13	700.52	705.50	700.52	705.50	43.012	135
2021-12-10	684.76	684.76	684.07	684.07	41.705	6,915
2021-12-09	675.20	677.43	675.20	676.22	41.226	105
2021-12-08	688.62	688.62	675.29	675.29	41.170	315
2021-12-07	688.62	688.62	688.62	688.62	41.983	210
2021-12-06	692.97	698.47	691.59	698.28	42.571	1,650
2021-12-03	698.45	698.45	690.20	692.97	42.248	3,135
2021-12-02	699.00	700.63	699.00	700.63	42.715	765
2021-12-01	714.43	714.43	711.35	711.35	43.368	6,135
2021-11-30	720.33	720.33	706.06	709.29	43.243	930
2021-11-29	740.00	740.00	715.86	720.33	43.916	8,040
2021-11-26	730.00	738.27	730.00	736.57	44.906	1,110
2021-11-25	738.27	738.27	738.27	738.27	45.009	15
2021-11-24	730.95	730.95	730.95	730.95	44.563	195
2021-11-23	738.11	738.11	731.46	731.46	44.594	60
2021-11-22	733.63	733.63	733.63	733.63	44.727	105
2021-11-19	728.64	740.00	728.64	733.25	44.703	465
2021-11-18	721.44	728.64	721.44	728.64	44.422	375
2021-11-17	715.00	724.00	715.00	724.00	44.140	600
2021-11-16	702.90	713.55	702.90	713.55	43.502	4,845
2021-11-12	715.00	715.00	707.43	711.72	43.391	8,625
2021-11-11	735.60	735.60	720.00	735.60	44.847	60
2021-11-10	720.00	735.66	717.76	735.60	44.847	390
2021-11-09	715.94	717.76	715.94	717.76	43.660	255
2021-11-08	722.70	723.16	718.32	723.16	43.989	945
2021-11-05	760.21	760.21	726.63	734.16	44.658	1,605
2021-11-04	743.00	760.21	743.00	760.21	46.242	4,680
2021-11-03	729.99	747.56	729.99	738.30	44.910	585
2021-11-01	721.44	722.16	707.04	707.04	43.008	6,225
2021-10-29	716.00	724.32	716.00	720.00	43.797	1,965
2021-10-28	714.24	714.24	710.23	710.23	43.202	6,045
2021-10-27	691.43	705.00	691.43	696.55	42.370	105
2021-10-26	693.60	693.60	686.80	691.43	42.059	11,850
2021-10-25	685.23	685.23	679.67	680.33	41.383	765
2021-10-22	690.49	690.49	685.23	685.23	41.682	3,255
2021-10-21	680.03	680.68	678.64	680.68	41.405	165
2021-10-20	675.88	675.88	675.50	675.50	41.090	2,655

← NewerPage 21 of 21 · 1,248 trading days

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.