Eli Lilly and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	281.40	281.40	271.00	275.00	265.35	594
2022-04-29	285.50	285.50	278.20	278.20	268.44	214
2022-04-28	270.15	288.75	270.15	279.00	269.21	1,414
2022-04-27	267.85	271.90	267.80	271.80	262.26	84
2022-04-26	266.75	271.25	265.80	267.90	258.50	212
2022-04-25	255.55	262.40	255.55	261.15	251.98	345
2022-04-22	266.15	267.30	261.95	262.65	253.43	415
2022-04-21	267.50	271.40	267.15	267.70	258.30	593
2022-04-20	273.65	274.45	272.60	272.75	263.18	178
2022-04-19	279.35	279.35	274.55	274.55	264.91	225
2022-04-14	275.65	280.35	275.00	279.10	269.30	539
2022-04-13	287.55	287.55	278.70	278.70	268.92	779
2022-04-12	282.05	284.80	279.90	284.25	274.27	175
2022-04-11	288.20	288.20	284.60	284.60	274.61	308
2022-04-08	286.00	286.75	284.35	286.55	276.49	458
2022-04-07	278.30	287.55	278.30	285.10	275.09	554
2022-04-06	267.25	275.30	267.25	275.30	265.64	898
2022-04-05	266.00	270.00	264.30	269.90	260.43	803
2022-04-04	266.45	267.60	265.30	266.45	257.10	427
2022-04-01	261.70	263.60	258.90	262.70	253.48	76
2022-03-31	257.90	262.40	257.90	259.40	250.30	323
2022-03-30	259.50	260.80	258.20	260.80	251.65	185
2022-03-29	267.20	267.30	260.40	260.40	251.26	548
2022-03-28	261.90	266.70	261.90	263.90	254.64	1,181
2022-03-25	261.00	264.60	259.80	264.20	254.93	611
2022-03-24	258.00	261.40	257.20	260.90	251.74	626
2022-03-23	259.60	261.50	257.20	260.30	251.16	258
2022-03-22	265.10	265.10	258.30	258.60	249.52	407
2022-03-21	261.30	265.20	259.00	262.50	253.29	334
2022-03-18	257.90	262.90	256.70	260.10	250.97	544
2022-03-17	248.90	256.10	248.90	254.90	245.95	539
2022-03-16	253.20	253.30	249.00	251.90	243.06	545
2022-03-15	246.70	251.80	244.80	251.80	242.96	190
2022-03-14	246.60	246.60	241.90	244.40	235.82	374
2022-03-11	241.80	248.00	241.80	245.70	237.08	1,688
2022-03-10	237.20	241.60	237.00	239.30	230.90	474
2022-03-09	241.00	241.00	237.80	240.50	232.06	151
2022-03-08	237.10	241.70	237.10	241.40	232.93	1,959
2022-03-07	243.90	243.90	236.70	240.00	231.58	592
2022-03-04	233.00	237.40	231.10	237.40	229.07	141
2022-03-03	227.20	232.90	227.20	230.90	222.80	147
2022-03-02	224.50	230.10	224.10	229.70	221.64	675
2022-03-01	224.40	224.40	220.30	222.30	214.50	286
2022-02-28	222.80	222.80	219.80	221.60	213.82	23
2022-02-25	210.00	224.00	210.00	223.80	215.95	420
2022-02-24	207.90	213.90	206.10	212.80	205.33	1,304
2022-02-23	212.10	213.70	212.10	213.10	205.62	393
2022-02-22	207.90	211.10	207.90	210.50	203.11	472
2022-02-21	211.20	211.20	207.90	207.90	200.60	225
2022-02-18	211.20	213.60	211.20	212.00	204.56	420
2022-02-17	216.10	216.10	213.50	213.80	206.30	117
2022-02-16	214.50	215.80	213.80	215.80	208.23	228
2022-02-15	209.00	214.30	208.00	214.30	206.78	406
2022-02-14	202.30	207.90	202.30	205.90	198.67	1,178
2022-02-11	210.10	211.40	208.20	208.20	200.08	215
2022-02-10	213.50	213.60	210.50	211.00	202.77	471
2022-02-09	210.90	213.90	209.30	213.30	204.98	490
2022-02-08	213.60	213.60	208.30	210.20	202.00	790
2022-02-07	213.80	213.80	210.50	210.70	202.48	700
2022-02-04	215.50	215.50	211.60	212.10	203.82	628

← NewerPage 20 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.