Eli Lilly and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	319.20	321.40	316.60	321.40	313.66	912
2023-03-31	312.05	315.00	312.00	314.50	306.92	2,737
2023-03-30	312.00	312.00	309.05	310.40	302.92	385
2023-03-29	314.00	314.95	311.90	311.90	304.39	804
2023-03-28	312.00	312.15	306.35	309.95	302.48	737
2023-03-27	315.00	315.90	300.40	310.95	303.46	2,249
2023-03-24	308.80	312.10	307.35	311.85	304.34	776
2023-03-23	305.00	306.65	303.80	306.35	298.97	1,603
2023-03-22	309.45	310.65	306.05	307.50	300.09	674
2023-03-21	308.20	312.05	305.95	305.95	298.58	474
2023-03-20	308.70	309.85	306.65	309.85	302.39	251
2023-03-17	310.50	311.65	308.50	308.50	301.07	237
2023-03-16	312.00	312.00	308.00	310.85	303.36	196
2023-03-15	303.95	311.15	302.55	310.65	303.17	1,071
2023-03-14	305.10	305.65	301.40	302.25	294.97	141
2023-03-13	296.50	308.50	295.00	301.80	294.53	552
2023-03-10	299.05	304.75	296.50	298.25	291.06	310
2023-03-09	297.40	300.25	291.05	299.35	292.14	1,406
2023-03-08	294.80	297.30	293.30	294.50	287.41	274
2023-03-07	297.50	300.45	294.25	295.85	288.72	141
2023-03-06	301.70	301.95	297.15	297.65	290.48	772
2023-03-03	297.45	299.30	297.15	299.30	292.09	155
2023-03-02	300.00	300.00	294.85	295.75	288.63	601
2023-03-01	294.80	296.40	289.85	296.35	289.21	732
2023-02-28	299.95	299.95	292.70	294.05	286.97	1,247
2023-02-27	305.50	306.80	300.25	300.25	293.02	215
2023-02-24	311.30	311.30	305.95	306.25	298.87	178
2023-02-23	312.45	313.45	309.60	310.80	303.31	436
2023-02-22	308.40	311.30	306.65	310.60	303.12	367
2023-02-21	308.45	310.05	305.70	309.20	301.75	420
2023-02-20	304.95	308.35	304.95	306.95	299.56	226
2023-02-17	306.00	310.35	303.75	308.35	300.92	652
2023-02-16	313.95	316.05	308.55	310.00	302.53	1,008
2023-02-15	326.35	326.35	320.25	320.25	312.53	259
2023-02-14	324.95	327.80	324.95	325.15	317.32	109
2023-02-13	324.70	325.20	323.25	324.35	315.58	713
2023-02-10	319.90	325.35	318.25	324.65	315.88	504
2023-02-09	322.10	322.10	316.80	319.90	311.25	381
2023-02-08	316.50	317.60	315.00	317.25	308.68	374
2023-02-07	316.00	316.25	312.00	314.10	305.61	350
2023-02-06	317.20	317.20	311.95	313.75	305.27	694
2023-02-03	305.00	315.00	300.00	314.95	306.44	3,016
2023-02-02	315.05	316.15	290.70	294.25	286.30	3,916
2023-02-01	316.95	317.95	311.85	313.05	304.59	698
2023-01-31	315.40	316.15	312.30	314.80	306.29	866
2023-01-30	316.00	318.40	313.85	316.45	307.90	1,313
2023-01-27	320.00	321.95	318.00	318.35	309.75	362
2023-01-26	320.00	323.30	320.00	320.80	312.13	219
2023-01-25	319.55	319.60	316.30	317.85	309.26	189
2023-01-24	315.15	320.20	314.00	315.05	306.54	1,491
2023-01-23	317.85	318.90	315.05	315.30	306.78	1,389
2023-01-20	319.00	320.80	314.90	318.80	310.18	1,514
2023-01-19	324.70	326.40	323.40	325.40	316.61	261
2023-01-18	330.00	332.25	326.65	328.00	319.14	672
2023-01-17	332.40	335.20	331.50	333.25	324.24	1,533
2023-01-16	334.80	334.90	332.00	332.00	323.03	349
2023-01-13	329.45	335.15	329.30	334.10	325.07	708
2023-01-12	334.00	336.00	329.35	329.90	320.98	509
2023-01-11	329.35	332.65	326.75	329.50	320.59	1,212
2023-01-10	326.60	327.10	320.00	323.45	314.71	1,198

← NewerPage 16 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.