ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	572.33	587.55	571.22	586.46	574.50	4,308,300
2023-09-07	564.19	576.31	562.62	573.23	561.54	3,707,100
2023-09-06	561.02	561.59	552.70	559.95	548.53	2,424,300
2023-09-05	559.23	561.93	556.71	558.19	546.81	2,257,200
2023-09-01	556.32	559.21	553.51	557.11	545.75	2,030,800
2023-08-31	547.02	557.41	543.00	554.20	542.90	3,043,400
2023-08-30	555.01	557.75	547.04	547.99	536.82	2,191,100
2023-08-29	553.45	556.35	549.86	553.90	542.61	1,701,200
2023-08-28	550.13	556.23	550.12	553.92	542.62	1,373,700
2023-08-25	549.63	556.10	547.08	553.65	542.36	1,847,600
2023-08-24	552.70	556.98	547.30	548.00	536.83	1,776,700
2023-08-23	556.72	557.40	548.21	553.36	542.08	2,121,300
2023-08-22	549.53	556.10	547.28	553.66	542.37	1,936,600
2023-08-21	546.99	553.50	545.75	550.05	538.83	2,305,400
2023-08-18	535.03	547.77	533.90	546.43	535.29	2,958,600
2023-08-17	543.21	548.80	537.39	537.66	526.70	2,549,900
2023-08-16	547.40	552.87	542.50	546.24	535.10	2,597,100
2023-08-15	537.73	547.29	533.78	546.62	535.47	2,826,800
2023-08-14	531.28	542.30	529.25	538.00	527.03	3,981,100
2023-08-11	523.72	531.81	520.00	528.28	516.40	2,524,300
2023-08-10	523.47	528.74	519.99	521.34	509.62	4,108,500
2023-08-09	520.37	532.53	516.89	526.23	514.40	5,376,600
2023-08-08	506.00	538.00	502.71	521.60	509.87	15,094,500
2023-08-07	453.25	455.00	450.58	454.08	443.87	2,446,400
2023-08-04	449.24	452.47	446.89	449.49	439.38	1,870,400
2023-08-03	450.78	454.10	448.26	449.16	439.06	2,414,100
2023-08-02	455.23	461.64	451.32	454.48	444.26	2,366,600
2023-08-01	455.35	457.37	451.45	453.09	442.90	1,738,200
2023-07-31	459.02	459.02	450.80	454.55	444.33	2,110,200
2023-07-28	455.13	459.57	451.78	458.48	448.17	1,437,600
2023-07-27	453.32	458.68	452.25	454.99	444.76	1,883,500
2023-07-26	455.00	455.00	446.56	453.59	443.39	1,959,800
2023-07-25	457.76	460.92	456.60	457.54	447.25	1,737,800
2023-07-24	462.00	465.64	457.67	459.32	448.99	2,190,700
2023-07-21	465.41	467.04	461.97	462.04	451.65	2,226,700
2023-07-20	455.15	465.22	455.00	463.82	453.39	2,624,200
2023-07-19	451.40	455.00	448.56	453.56	443.36	2,212,800
2023-07-18	446.95	453.32	445.04	451.20	441.05	2,237,000
2023-07-17	449.45	450.62	443.26	447.14	437.09	2,347,900
2023-07-14	441.10	450.45	440.87	449.46	439.35	2,955,000
2023-07-13	440.23	442.24	434.34	434.70	424.93	2,865,100
2023-07-12	438.47	444.30	435.01	440.60	430.69	3,107,800
2023-07-11	450.00	450.56	437.61	439.39	429.51	3,570,900
2023-07-10	452.96	454.67	449.71	453.16	442.97	2,011,400
2023-07-07	462.33	463.61	451.24	452.08	441.91	2,914,700
2023-07-06	463.12	467.60	461.62	463.21	452.79	2,191,700
2023-07-05	462.10	467.25	460.00	465.70	455.23	2,130,200
2023-07-03	466.26	466.26	457.37	461.42	451.04	2,113,200
2023-06-30	464.65	469.87	464.00	468.98	458.43	3,173,200
2023-06-29	459.06	465.83	457.51	464.49	454.05	2,112,400
2023-06-28	468.51	468.53	457.32	458.70	448.39	2,854,700
2023-06-27	462.50	467.98	451.70	464.50	454.05	4,138,700
2023-06-26	465.26	465.26	448.92	452.76	442.58	3,214,700
2023-06-23	457.00	460.01	452.32	458.84	448.52	4,832,100
2023-06-22	455.00	462.26	453.82	457.68	447.39	2,912,500
2023-06-21	454.50	455.34	450.21	453.00	442.81	2,347,500
2023-06-20	445.86	454.88	445.11	451.95	441.79	2,506,300
2023-06-16	455.80	456.98	447.50	447.71	437.64	4,295,700
2023-06-15	448.00	456.58	447.69	453.93	443.72	2,287,100
2023-06-14	444.29	448.78	443.54	447.72	437.65	2,163,300

← NewerPage 14 of 21 · 1,255 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.