Eli Lilly and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	534.50	536.00	511.00	511.50	501.42	3,146
2023-09-20	539.00	539.50	532.00	534.50	523.97	2,369
2023-09-19	533.50	541.00	532.00	536.00	525.44	1,402
2023-09-18	539.50	542.00	530.00	536.50	525.93	3,284
2023-09-15	558.50	558.50	547.50	548.50	537.69	2,865
2023-09-14	558.50	565.00	557.50	559.00	547.98	2,215
2023-09-13	557.00	561.00	553.00	555.50	544.55	1,863
2023-09-12	555.50	559.50	548.50	555.00	544.06	2,820
2023-09-11	550.00	556.50	545.50	556.00	545.04	4,000
2023-09-08	538.00	545.00	534.50	544.50	533.77	2,268
2023-09-07	524.00	537.00	522.50	536.00	525.44	1,125
2023-09-06	524.50	524.50	516.50	517.50	507.30	2,016
2023-09-05	517.00	525.00	517.00	523.00	512.69	2,244
2023-09-04	516.50	520.00	516.00	520.00	509.75	1,329
2023-09-01	511.50	516.50	509.50	515.50	505.34	930
2023-08-31	502.00	510.50	501.00	508.00	497.99	2,099
2023-08-30	510.50	510.50	502.50	503.50	493.58	1,090
2023-08-29	512.50	516.00	508.50	509.00	498.97	950
2023-08-28	512.50	515.50	510.00	512.00	501.91	1,454
2023-08-25	508.50	512.00	505.50	511.50	501.42	1,950
2023-08-24	511.50	514.50	507.00	508.50	498.48	1,419
2023-08-23	511.00	517.00	506.00	507.00	497.01	1,632
2023-08-22	505.00	510.00	503.00	508.50	498.48	1,571
2023-08-21	504.50	508.00	501.50	504.00	494.07	1,806
2023-08-18	495.60	501.00	490.20	500.00	490.15	1,178
2023-08-17	502.00	503.00	498.00	501.50	491.62	983
2023-08-16	499.80	504.50	497.20	503.00	493.09	1,734
2023-08-15	493.00	496.40	488.40	496.40	486.62	1,078
2023-08-14	483.20	497.40	480.40	494.00	484.26	1,897
2023-08-11	473.80	484.00	473.00	482.80	472.33	1,179
2023-08-10	482.00	483.40	473.00	478.80	468.41	2,063
2023-08-09	475.40	483.20	472.00	483.20	472.72	4,862
2023-08-08	410.60	491.40	410.60	486.40	475.85	5,274
2023-08-07	410.00	413.00	408.00	410.80	401.89	591
2023-08-04	410.00	413.20	405.80	407.80	398.95	1,254
2023-08-03	416.60	417.40	411.40	412.00	403.06	445
2023-08-02	413.20	421.60	409.60	421.40	412.26	1,121
2023-08-01	412.40	416.20	412.40	413.20	404.24	490
2023-07-31	416.80	417.40	409.60	409.60	400.72	780
2023-07-28	418.20	418.20	410.00	413.80	404.82	657
2023-07-27	408.40	415.00	406.00	414.60	405.61	660
2023-07-26	412.60	415.20	404.40	408.40	399.54	1,344
2023-07-25	414.60	417.60	414.40	415.80	406.78	416
2023-07-24	417.80	420.00	415.00	416.80	407.76	651
2023-07-21	416.20	419.80	414.40	417.80	408.74	647
2023-07-20	406.40	415.80	404.60	414.80	405.80	660
2023-07-19	402.80	405.00	401.00	401.80	393.08	589
2023-07-18	402.80	403.60	398.00	403.20	394.45	30,562
2023-07-17	402.20	403.00	396.20	399.00	390.35	1,032
2023-07-14	387.20	400.60	387.20	399.00	390.35	668
2023-07-13	397.20	397.20	389.20	390.40	381.93	1,438
2023-07-12	398.40	403.80	395.60	397.60	388.98	1,634
2023-07-11	411.40	412.60	402.20	404.80	396.02	1,403
2023-07-10	413.80	414.20	410.40	411.00	402.09	846
2023-07-07	427.20	429.00	412.20	413.00	404.04	640
2023-07-06	429.60	430.00	425.20	428.20	418.91	663
2023-07-05	427.00	428.60	423.20	427.40	418.13	583
2023-07-04	423.40	428.00	421.40	423.60	414.41	381
2023-07-03	432.80	433.80	419.00	420.60	411.48	1,383
2023-06-30	426.80	431.00	426.40	429.20	419.89	841

← NewerPage 14 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	1.5388 USD
2026-05-15	1.5388 USD
2026-02-13	1.5388 USD
2025-11-14	1.3343 USD
2025-08-15	1.3343 USD
2025-05-16	1.3343 USD
2025-02-14	1.3343 USD
2024-11-15	1.1564 USD
2024-08-15	1.1564 USD
2024-05-15	1.1564 USD
2024-02-14	1.1564 USD
2023-11-14	1.0051 USD
2023-08-14	1.0051 USD
2023-05-12	1.0051 USD
2023-02-14	1.0051 USD
2022-11-14	0.8717 USD
2022-08-12	0.8717 USD
2022-05-13	0.8717 USD
2022-02-14	0.8717 USD
2021-11-12	0.7561 USD
2021-08-12	0.7561 USD
2021-05-13	0.7561 USD
2021-02-11	0.7561 USD
2020-11-12	0.6582 USD
2020-08-13	0.6582 USD
2020-05-14	0.6582 USD
2020-02-13	0.6582 USD
2019-11-14	0.5737 USD
2019-08-14	0.5737 USD
2019-05-16	0.5737 USD
2019-02-14	0.5737 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.