Eli Lilly and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	344.65	344.65	339.30	341.75	331.73	495
2022-10-14	337.55	342.00	337.55	339.55	329.59	533
2022-10-13	337.80	338.55	330.35	333.90	324.11	109
2022-10-12	337.95	343.00	335.80	336.40	326.54	2,254
2022-10-11	330.05	334.80	326.05	334.80	324.98	1,411
2022-10-10	337.20	337.50	330.60	332.35	322.61	626
2022-10-07	342.30	345.00	337.95	338.80	328.87	192
2022-10-06	337.15	343.60	331.00	339.90	329.93	1,343
2022-10-05	332.15	333.80	330.70	333.35	323.58	987
2022-10-04	330.00	330.00	325.15	328.95	319.30	696
2022-10-03	334.80	334.80	325.40	325.40	315.86	393
2022-09-30	336.65	340.35	332.35	333.45	323.67	854
2022-09-29	347.25	347.25	336.75	336.75	326.88	1,927
2022-09-28	350.00	354.40	344.50	352.40	342.07	10,050
2022-09-27	322.70	325.35	320.65	322.80	313.34	459
2022-09-26	320.00	321.70	318.30	320.50	311.10	384
2022-09-23	320.00	322.00	315.25	320.25	310.86	1,241
2022-09-22	303.90	313.90	303.90	312.40	303.24	2,562
2022-09-21	303.15	306.65	303.15	305.35	296.40	172
2022-09-20	301.65	305.85	300.10	302.15	293.29	288
2022-09-19	313.40	313.40	298.25	301.95	293.10	494
2022-09-16	310.00	310.15	307.45	307.65	298.63	209
2022-09-15	314.00	314.00	308.75	308.75	299.70	42
2022-09-14	309.35	310.35	305.90	310.35	301.25	30
2022-09-13	314.60	314.85	308.15	308.25	299.21	178
2022-09-12	316.05	316.05	311.85	314.80	305.57	757
2022-09-09	315.00	317.15	315.00	317.15	307.85	301
2022-09-08	310.80	315.20	310.80	315.20	305.96	88
2022-09-07	312.10	312.40	308.00	312.40	303.24	867
2022-09-06	302.00	313.05	302.00	313.05	303.87	299
2022-09-05	303.15	307.25	303.15	304.10	295.18	41
2022-09-02	310.30	310.30	307.00	308.55	299.50	230
2022-09-01	300.80	306.30	298.40	305.50	296.54	452
2022-08-31	308.95	308.95	302.35	302.35	293.48	617
2022-08-30	312.15	312.15	308.10	308.25	299.21	506
2022-08-29	312.60	316.30	310.80	311.65	302.51	541
2022-08-26	325.20	325.20	320.00	322.95	313.48	143
2022-08-25	320.40	321.30	316.85	318.00	308.68	250
2022-08-24	316.95	320.30	316.20	320.00	310.62	32
2022-08-23	324.70	328.30	316.50	318.60	309.26	560
2022-08-22	326.80	326.80	318.90	324.90	315.37	1,852
2022-08-19	312.00	321.80	311.30	321.10	311.69	424
2022-08-18	313.85	313.85	310.55	312.00	302.85	411
2022-08-17	306.60	314.30	304.85	314.30	305.08	323
2022-08-16	309.65	311.85	306.00	306.65	297.66	365
2022-08-15	302.45	307.50	300.00	305.55	296.59	716
2022-08-12	291.00	297.85	290.55	297.85	289.12	878
2022-08-11	299.45	299.45	290.70	292.70	283.30	1,347
2022-08-10	297.00	297.60	294.30	294.45	284.99	279
2022-08-09	297.70	297.70	295.80	296.25	286.73	82
2022-08-08	291.75	298.40	291.75	298.40	288.81	516
2022-08-05	295.40	300.70	295.40	297.85	288.28	956
2022-08-04	310.35	310.35	290.70	298.90	289.30	2,480
2022-08-03	318.45	318.45	306.90	310.05	300.09	1,311
2022-08-02	319.40	321.15	315.70	318.10	307.88	534
2022-08-01	322.65	324.00	317.65	318.05	307.83	368
2022-07-29	324.50	326.35	321.55	323.45	313.06	520
2022-07-28	322.95	324.70	319.50	324.45	314.03	544
2022-07-27	330.00	330.00	322.20	323.25	312.87	523
2022-07-26	326.20	327.80	322.85	326.10	315.62	556

← NewerPage 18 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.