Eli Lilly and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	326.60	327.10	320.00	323.45	314.71	1,198
2023-01-09	342.25	342.25	333.60	333.85	324.83	453
2023-01-06	342.60	343.75	339.60	343.75	334.46	612
2023-01-05	342.85	343.65	334.15	339.10	329.94	591
2023-01-04	345.20	345.85	342.80	345.65	336.31	540
2023-01-03	347.65	352.30	343.90	343.95	334.65	1,224
2023-01-02	344.95	346.10	341.25	345.05	335.72	361
2022-12-30	344.10	346.25	342.05	343.35	334.07	91
2022-12-29	344.60	347.60	343.00	347.00	337.62	70
2022-12-28	343.80	345.15	342.15	343.45	334.17	327
2022-12-27	347.95	348.00	344.60	345.15	335.82	292
2022-12-23	345.95	346.25	343.85	345.15	335.82	166
2022-12-22	348.10	348.50	345.40	347.05	337.67	204
2022-12-21	339.95	349.10	339.15	348.55	339.13	357
2022-12-20	335.00	340.20	333.45	338.30	329.16	217
2022-12-19	338.55	341.00	335.10	337.10	327.99	303
2022-12-16	336.55	338.90	334.40	337.15	328.04	745
2022-12-15	342.80	342.80	333.70	337.10	327.99	923
2022-12-14	338.70	345.00	336.70	341.00	331.78	702
2022-12-13	348.15	349.10	337.40	343.55	334.27	2,848
2022-12-12	343.95	347.20	341.80	347.20	337.82	952
2022-12-09	353.90	353.90	348.85	348.85	339.42	389
2022-12-08	353.55	354.50	349.00	352.20	342.68	233
2022-12-07	354.65	356.00	349.35	354.15	344.58	81
2022-12-06	354.00	355.90	350.05	350.55	341.08	187
2022-12-05	356.25	356.40	352.30	354.40	344.82	425
2022-12-02	350.00	355.50	349.95	355.10	345.50	779
2022-12-01	355.90	356.20	351.20	352.65	343.12	1,052
2022-11-30	353.85	356.00	349.00	353.05	343.51	6,222
2022-11-29	352.50	355.40	349.75	349.90	340.44	217
2022-11-28	353.95	354.40	345.15	353.65	344.09	1,158
2022-11-25	350.40	351.80	346.40	351.20	341.71	679
2022-11-24	349.40	349.95	345.30	347.50	338.11	174
2022-11-23	348.25	352.45	346.30	348.00	338.59	341
2022-11-22	355.75	355.75	350.60	351.10	341.61	268
2022-11-21	355.50	355.55	347.10	352.25	342.73	756
2022-11-18	349.95	352.30	347.20	348.40	338.98	983
2022-11-17	342.05	347.30	338.20	347.30	337.91	435
2022-11-16	338.95	342.05	336.70	340.15	330.96	411
2022-11-15	346.05	346.05	336.90	339.75	330.57	787
2022-11-14	339.95	353.85	328.00	343.25	333.97	7,043
2022-11-11	364.30	364.30	335.90	339.85	329.89	1,067
2022-11-10	365.95	368.90	358.70	358.70	348.18	1,677
2022-11-09	365.00	367.35	365.00	367.35	356.58	54
2022-11-08	364.50	370.20	361.00	363.45	352.79	350
2022-11-07	362.40	364.85	357.50	362.00	351.39	541
2022-11-04	369.95	374.15	360.20	360.20	349.64	600
2022-11-03	365.15	368.20	362.45	368.20	357.40	333
2022-11-02	356.05	365.00	356.05	363.65	352.99	637
2022-11-01	370.35	370.35	345.35	350.90	340.61	4,468
2022-10-31	363.65	367.55	358.00	364.65	353.96	994
2022-10-28	358.80	363.40	353.60	362.50	351.87	670
2022-10-27	353.25	360.00	353.25	357.40	346.92	2,692
2022-10-26	352.05	357.10	349.00	357.10	346.63	285
2022-10-25	353.95	354.30	349.80	352.05	341.73	608
2022-10-24	348.05	355.25	345.95	353.30	342.94	843
2022-10-21	337.30	343.80	333.95	343.80	333.72	178
2022-10-20	337.00	339.20	332.70	334.75	324.93	192
2022-10-19	344.35	344.35	334.75	335.30	325.47	255
2022-10-18	344.15	344.95	336.45	337.70	327.80	389

← NewerPage 17 of 22 · 1,276 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.