ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	582.13	587.09	574.33	585.68	574.80	2,577,100
2023-12-01	591.70	601.97	583.00	584.04	573.19	3,638,600
2023-11-30	591.46	596.23	586.21	591.04	580.06	5,658,400
2023-11-29	592.20	594.54	584.44	591.86	580.86	1,908,600
2023-11-28	592.00	595.38	589.36	591.60	580.61	1,793,900
2023-11-27	601.17	603.69	591.14	591.53	580.54	2,630,700
2023-11-24	598.36	603.50	596.98	601.10	589.93	1,341,700
2023-11-22	595.40	599.18	586.75	595.09	584.03	2,052,200
2023-11-21	598.44	601.56	591.77	592.60	581.59	1,851,600
2023-11-20	591.44	604.86	590.69	597.60	586.50	2,827,200
2023-11-17	592.45	596.18	587.21	591.71	580.72	2,628,200
2023-11-16	591.50	595.09	581.75	588.75	577.81	3,030,500
2023-11-15	610.88	612.91	584.42	588.54	577.60	4,287,000
2023-11-14	608.22	616.04	602.67	610.82	599.47	3,827,600
2023-11-13	594.35	618.75	578.15	612.71	600.22	5,744,800
2023-11-10	595.00	598.86	586.00	597.71	585.52	3,645,900
2023-11-09	614.76	615.65	583.43	591.32	579.26	6,279,800
2023-11-08	607.66	625.87	592.18	619.13	606.51	7,776,400
2023-11-07	597.00	601.94	590.13	599.93	587.70	3,168,200
2023-11-06	571.10	597.71	571.01	595.19	583.05	3,978,500
2023-11-03	578.43	583.00	567.18	567.81	556.23	3,056,500
2023-11-02	578.33	597.44	571.99	580.29	568.46	5,181,300
2023-11-01	555.00	558.43	551.26	554.46	543.15	2,935,900
2023-10-31	568.97	569.61	547.61	553.93	542.63	3,661,400
2023-10-30	571.21	573.21	562.55	565.71	554.17	2,290,900
2023-10-27	563.01	570.81	556.64	560.23	548.81	2,717,400
2023-10-26	580.00	581.00	566.16	568.10	556.52	2,846,500
2023-10-25	596.94	599.70	585.87	586.46	574.50	2,283,300
2023-10-24	580.00	594.52	579.11	592.43	580.35	2,633,000
2023-10-23	586.06	588.34	576.14	576.65	564.89	2,781,900
2023-10-20	590.00	596.92	580.88	584.64	572.72	3,666,900
2023-10-19	605.00	605.00	578.34	590.80	578.75	3,493,700
2023-10-18	607.24	615.88	603.24	607.24	594.86	2,049,100
2023-10-17	619.00	620.40	602.53	608.31	595.91	2,911,700
2023-10-16	610.99	621.98	608.43	616.64	604.07	2,941,500
2023-10-13	617.89	629.97	602.56	609.20	596.78	3,963,800
2023-10-12	605.46	613.00	602.20	610.50	598.05	4,063,500
2023-10-11	596.20	608.79	585.01	605.28	592.94	5,850,600
2023-10-10	570.00	585.95	569.73	579.31	567.50	3,526,700
2023-10-09	564.02	579.79	563.58	571.76	560.10	4,208,100
2023-10-06	544.00	566.36	542.71	565.22	553.69	4,745,200
2023-10-05	533.54	542.50	531.61	541.48	530.44	2,950,700
2023-10-04	525.56	536.17	523.63	531.46	520.62	2,220,400
2023-10-03	536.00	537.34	516.57	525.19	514.48	3,266,100
2023-10-02	536.01	540.64	526.81	538.29	527.31	2,810,100
2023-09-29	545.49	546.09	532.20	537.13	526.18	2,967,700
2023-09-28	551.32	551.68	541.40	544.45	533.35	2,178,800
2023-09-27	549.89	551.69	543.67	549.76	538.55	2,004,200
2023-09-26	550.70	554.13	548.00	550.01	538.79	1,864,300
2023-09-25	550.10	552.66	545.75	552.29	541.03	1,686,500
2023-09-22	548.81	555.49	547.63	550.54	539.31	2,353,800
2023-09-21	567.19	568.00	542.50	550.13	538.91	4,049,900
2023-09-20	573.42	575.25	569.19	569.64	558.02	1,869,900
2023-09-19	571.62	578.41	570.63	574.96	563.24	2,185,100
2023-09-18	578.00	578.00	564.41	571.28	559.63	2,723,600
2023-09-15	592.00	594.06	575.06	575.66	563.92	5,941,200
2023-09-14	599.24	601.84	590.01	591.61	579.55	3,244,800
2023-09-13	594.66	600.75	591.70	598.88	586.67	3,126,600
2023-09-12	590.97	601.13	587.85	599.30	587.08	3,212,100
2023-09-11	587.15	598.16	584.48	595.56	583.42	3,876,500

← NewerPage 13 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
1997-10-16	2:1
1995-12-21	2:1

Dividends

Ex-date	Amount
2026-08-14	1.7300 USD
2026-05-15	1.7300 USD
2026-02-13	1.7300 USD
2025-11-14	1.5000 USD
2025-08-15	1.5000 USD
2025-05-16	1.5000 USD
2025-02-14	1.5000 USD
2024-11-15	1.3000 USD
2024-08-15	1.3000 USD
2024-05-15	1.3000 USD
2024-02-14	1.3000 USD
2023-11-14	1.1300 USD
2023-08-14	1.1300 USD
2023-05-12	1.1300 USD
2023-02-14	1.1300 USD
2022-11-14	0.9800 USD
2022-08-12	0.9800 USD
2022-05-13	0.9800 USD
2022-02-14	0.9800 USD
2021-11-12	0.8500 USD
2021-08-12	0.8500 USD
2021-05-13	0.8500 USD
2021-02-11	0.8500 USD
2020-11-12	0.7400 USD
2020-08-13	0.7400 USD
2020-05-14	0.7400 USD
2020-02-13	0.7400 USD
2019-11-14	0.6450 USD
2019-08-14	0.6450 USD
2019-05-16	0.6450 USD
2019-02-14	0.6450 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.