Eli Lilly and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	324.95	324.95	321.00	322.60	312.24	139
2022-07-22	322.80	322.80	318.75	321.65	311.32	138
2022-07-21	317.05	321.35	313.60	321.35	311.03	197
2022-07-20	319.15	321.50	316.35	316.40	306.24	1,094
2022-07-19	320.25	320.25	314.55	319.55	309.28	263
2022-07-18	332.00	332.00	323.35	325.05	314.61	1,106
2022-07-15	327.50	331.65	325.05	328.05	317.51	458
2022-07-14	322.00	323.60	318.65	321.35	311.03	453
2022-07-13	325.75	325.75	319.10	319.10	308.85	518
2022-07-12	328.40	330.55	325.55	326.00	315.53	441
2022-07-11	325.95	330.50	321.90	328.30	317.75	706
2022-07-08	324.60	327.90	322.55	324.85	314.41	1,265
2022-07-07	328.40	328.40	320.65	322.50	312.14	1,233
2022-07-06	320.15	325.95	318.45	323.85	313.45	1,400
2022-07-05	316.00	316.00	313.05	313.20	303.14	413
2022-07-04	311.80	314.00	311.00	312.40	302.36	284
2022-07-01	307.35	312.35	305.85	309.20	299.27	342
2022-06-30	305.30	309.50	305.25	308.00	298.11	456
2022-06-29	303.30	308.90	300.00	308.90	298.98	519
2022-06-28	312.00	312.00	304.80	304.80	295.01	227
2022-06-27	309.80	312.65	306.10	308.80	298.88	745
2022-06-24	299.75	308.65	296.05	307.60	297.72	422
2022-06-23	287.45	293.75	287.45	293.65	284.22	430
2022-06-22	279.20	288.95	278.35	288.45	279.18	473
2022-06-21	282.30	283.05	277.40	283.05	273.96	931
2022-06-20	280.25	280.25	279.30	279.30	270.33	87
2022-06-17	274.95	286.30	273.45	280.75	271.73	295
2022-06-16	282.10	282.10	271.90	273.90	265.10	366
2022-06-15	279.95	281.45	277.95	280.30	271.29	519
2022-06-14	281.70	281.80	276.50	276.85	267.96	537
2022-06-13	283.45	283.45	277.60	279.20	270.23	1,946
2022-06-10	286.35	286.35	282.30	283.65	274.54	406
2022-06-09	293.30	294.80	288.10	288.50	279.23	291
2022-06-08	292.15	293.85	289.80	292.95	283.54	528
2022-06-07	287.65	289.40	284.70	287.10	277.88	1,804
2022-06-06	284.00	291.45	282.45	288.95	279.67	629
2022-06-03	282.90	283.55	280.30	283.10	274.00	139
2022-06-02	291.60	291.60	278.75	280.55	271.54	434
2022-06-01	293.95	293.95	285.95	291.45	282.09	235
2022-05-31	301.85	303.00	289.85	290.25	280.93	751
2022-05-30	302.05	303.00	298.95	301.50	291.81	657
2022-05-27	292.05	298.35	291.80	298.35	288.77	525
2022-05-26	290.20	290.80	285.40	289.40	280.10	301
2022-05-25	289.65	290.10	286.85	287.45	278.22	304
2022-05-24	280.80	285.00	280.00	280.60	271.59	6,215
2022-05-23	286.70	287.65	282.20	284.20	275.07	423
2022-05-20	273.35	281.10	270.00	279.55	270.57	352
2022-05-19	279.45	279.45	271.85	271.85	263.12	515
2022-05-18	288.15	288.15	281.50	282.85	273.76	561
2022-05-17	285.00	290.60	281.50	285.65	276.47	2,307
2022-05-16	281.15	295.85	278.15	290.65	281.31	932
2022-05-13	279.00	282.55	277.35	278.05	269.12	126
2022-05-12	272.55	275.75	272.55	275.75	266.07	65
2022-05-11	269.95	269.95	267.60	267.60	258.21	78
2022-05-10	274.00	277.50	273.15	273.15	263.56	101
2022-05-09	282.15	283.60	274.35	274.35	264.72	596
2022-05-06	275.05	277.30	274.95	277.20	267.47	457
2022-05-05	279.20	279.20	276.35	277.70	267.95	56
2022-05-04	275.40	275.40	274.00	274.20	264.58	101
2022-05-03	277.95	277.95	269.60	274.80	265.16	231

← NewerPage 19 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.