ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	443.67	447.40	442.25	445.72	435.70	1,766,300
2023-06-12	446.15	446.99	438.68	445.31	435.30	2,566,600
2023-06-09	449.30	449.30	442.60	446.04	436.01	2,082,000
2023-06-08	435.88	447.47	432.34	445.66	435.64	2,040,300
2023-06-07	440.20	446.69	435.68	436.37	426.56	2,458,300
2023-06-06	447.83	448.87	440.02	443.07	433.11	1,495,300
2023-06-05	443.00	447.80	441.71	444.26	434.27	2,113,800
2023-06-02	439.96	444.70	436.78	442.33	432.38	2,499,000
2023-06-01	430.27	436.79	428.13	436.49	426.67	2,914,400
2023-05-31	427.00	430.56	424.01	429.46	419.80	3,950,900
2023-05-30	423.79	428.73	422.06	427.24	417.63	2,595,700
2023-05-26	424.90	431.67	423.67	425.79	416.22	2,338,400
2023-05-25	426.38	428.20	419.80	427.31	417.70	2,882,200
2023-05-24	424.00	428.96	420.26	425.77	416.20	3,133,000
2023-05-23	432.92	435.89	421.51	423.21	413.69	4,492,100
2023-05-22	444.31	454.95	432.39	433.99	424.23	4,398,000
2023-05-19	439.00	447.51	439.00	442.38	432.43	3,442,800
2023-05-18	436.51	439.52	433.59	437.89	428.04	2,268,100
2023-05-17	438.80	438.95	432.73	437.47	427.63	2,274,200
2023-05-16	434.20	438.48	430.66	436.65	426.83	2,128,800
2023-05-15	435.37	436.00	430.67	434.51	424.74	2,234,800
2023-05-12	440.16	445.54	434.42	434.43	424.66	3,939,200
2023-05-11	436.70	436.85	431.12	435.55	424.65	2,595,900
2023-05-10	426.06	438.39	426.06	435.92	425.01	2,766,300
2023-05-09	431.77	435.60	428.05	428.38	417.66	2,601,600
2023-05-08	426.20	435.00	423.00	432.72	421.89	2,478,600
2023-05-05	428.10	431.27	424.56	427.81	417.11	2,753,400
2023-05-04	431.45	432.70	425.22	428.44	417.72	4,070,700
2023-05-03	415.03	434.20	414.31	431.19	420.40	10,129,800
2023-05-02	407.00	411.54	399.26	404.20	394.09	3,884,600
2023-05-01	397.26	407.35	392.26	405.81	395.66	4,091,100
2023-04-28	398.00	404.31	392.51	395.86	385.95	5,350,100
2023-04-27	391.26	398.53	380.77	390.35	380.58	4,981,300
2023-04-26	381.12	381.50	370.68	376.27	366.85	3,161,200
2023-04-25	385.05	390.48	384.00	384.84	375.21	2,648,600
2023-04-24	385.24	387.05	381.63	383.35	373.76	2,059,700
2023-04-21	378.01	386.27	378.00	385.24	375.60	3,682,500
2023-04-20	371.39	376.06	369.76	374.81	365.43	2,766,500
2023-04-19	370.55	371.28	367.35	370.47	361.20	2,173,000
2023-04-18	373.00	374.26	369.66	369.91	360.65	1,925,300
2023-04-17	375.00	375.90	371.16	372.35	363.03	2,059,700
2023-04-14	374.24	376.31	372.51	374.73	365.35	2,287,900
2023-04-13	372.62	375.56	370.31	375.15	365.76	2,839,900
2023-04-12	364.02	372.44	363.33	369.05	359.82	2,672,600
2023-04-11	367.76	368.80	363.59	364.04	354.93	2,027,000
2023-04-10	368.18	368.35	363.04	367.00	357.82	1,868,000
2023-04-06	364.85	369.50	364.25	368.29	359.07	3,531,700
2023-04-05	358.08	364.85	357.93	362.24	353.18	3,442,700
2023-04-04	352.07	359.00	351.27	354.62	345.75	3,585,900
2023-04-03	343.24	351.54	342.30	350.74	341.96	3,039,600
2023-03-31	342.00	343.65	340.69	343.42	334.83	2,933,600
2023-03-30	336.07	341.31	336.07	340.69	332.17	2,146,900
2023-03-29	339.00	339.77	334.58	335.87	327.47	2,743,800
2023-03-28	335.80	338.83	334.72	337.65	329.20	2,433,200
2023-03-27	327.80	336.22	323.26	334.60	326.23	3,102,300
2023-03-24	332.99	336.93	328.77	336.13	327.72	2,791,900
2023-03-23	330.89	335.34	330.21	332.64	324.32	2,703,400
2023-03-22	331.77	335.60	330.65	330.97	322.69	2,472,200
2023-03-21	334.39	334.44	328.08	331.08	322.80	3,240,400
2023-03-20	329.18	333.94	329.01	333.60	325.25	3,540,900

← NewerPage 15 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.