Eli Lilly and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	419.80	428.00	419.80	426.80	417.54	895
2023-06-28	426.00	431.20	422.00	425.20	415.98	653
2023-06-27	419.80	425.60	412.80	417.00	407.96	1,497
2023-06-26	424.00	430.00	413.60	413.60	404.63	1,000
2023-06-23	418.60	423.60	418.00	420.60	411.48	1,360
2023-06-22	412.60	420.80	409.80	420.60	411.48	726
2023-06-21	414.40	418.00	414.20	415.00	406.00	683
2023-06-20	408.20	417.60	408.20	414.20	405.22	752
2023-06-19	411.80	411.80	407.00	410.20	401.30	1,030
2023-06-16	415.00	416.80	412.60	413.60	404.63	559
2023-06-15	413.60	416.60	410.60	415.00	406.00	559
2023-06-14	412.60	413.80	408.80	410.20	401.30	352
2023-06-13	414.60	414.60	410.60	412.60	403.65	529
2023-06-12	416.60	424.80	408.60	411.40	402.48	1,161
2023-06-09	415.00	416.40	413.20	415.20	406.19	523
2023-06-08	408.80	413.40	406.80	413.40	404.43	324
2023-06-07	418.80	418.80	410.20	413.60	404.63	395
2023-06-06	415.00	419.20	412.20	412.20	403.26	1,344
2023-06-05	414.60	417.00	414.00	415.60	406.59	742
2023-06-02	408.60	413.60	405.60	413.60	404.63	1,353
2023-06-01	402.00	404.60	400.20	403.80	395.04	398
2023-05-31	400.40	403.20	398.20	400.40	391.72	1,410
2023-05-30	400.60	400.60	392.80	395.80	387.21	1,570
2023-05-29	399.80	403.80	397.40	403.40	394.65	293
2023-05-26	399.40	399.40	396.80	398.40	389.76	180
2023-05-25	395.80	398.20	393.40	394.20	385.65	935
2023-05-24	393.80	396.20	390.00	395.20	386.63	520
2023-05-23	401.40	403.40	395.20	395.60	387.02	679
2023-05-22	410.80	413.40	407.60	409.80	400.91	996
2023-05-19	411.80	412.20	403.80	408.40	399.54	1,211
2023-05-18	402.60	407.60	400.60	405.60	396.80	810
2023-05-17	404.40	406.20	400.00	400.40	391.72	626
2023-05-16	397.80	401.80	395.60	400.60	391.91	656
2023-05-15	402.80	403.40	396.60	396.60	388.00	560
2023-05-12	397.60	407.60	397.60	402.60	393.87	789
2023-05-11	397.20	400.60	395.80	397.60	388.02	943
2023-05-10	390.60	394.40	389.20	394.40	384.90	829
2023-05-09	394.80	397.00	392.00	393.60	384.12	749
2023-05-08	388.80	395.00	383.20	393.40	383.92	1,584
2023-05-05	390.80	392.00	387.20	390.80	381.39	773
2023-05-04	389.80	393.20	388.20	388.20	378.85	926
2023-05-03	367.00	400.00	366.20	383.40	374.16	5,856
2023-05-02	370.20	385.00	366.40	366.40	357.57	1,406
2023-04-28	356.80	362.20	352.80	359.80	351.13	859
2023-04-27	343.00	356.80	342.40	349.20	340.79	581
2023-04-26	351.00	351.00	334.60	338.80	330.64	540
2023-04-25	345.20	354.80	345.00	352.00	343.52	1,125
2023-04-24	350.00	353.60	348.00	348.00	339.62	1,123
2023-04-21	343.80	349.20	341.60	349.20	340.79	2,383
2023-04-20	335.20	338.80	335.20	338.80	330.64	486
2023-04-19	338.00	340.20	335.20	336.60	328.49	411
2023-04-18	338.60	341.20	338.60	339.60	331.42	400
2023-04-17	344.40	344.40	339.80	341.20	332.98	758
2023-04-14	339.00	340.80	339.00	340.40	332.20	305
2023-04-13	337.60	338.80	335.60	338.00	329.86	2,127
2023-04-12	333.00	337.20	330.00	336.60	328.49	1,989
2023-04-11	338.00	338.60	335.00	336.60	328.49	1,426
2023-04-06	334.20	336.80	332.00	336.00	327.91	524
2023-04-05	325.60	332.80	324.00	332.80	324.78	450
2023-04-04	323.60	327.00	321.00	325.20	317.37	621

← NewerPage 15 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.