ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	331.50	334.95	328.10	329.18	320.94	8,679,800
2023-03-16	327.64	331.70	325.04	329.53	321.28	3,498,200
2023-03-15	326.00	331.36	324.50	329.47	321.23	4,743,500
2023-03-14	324.05	327.28	321.44	327.07	318.89	4,214,300
2023-03-13	317.24	331.80	317.24	324.49	316.37	5,275,600
2023-03-10	318.85	326.53	314.34	315.02	307.14	4,597,300
2023-03-09	312.31	318.77	312.31	316.85	308.92	3,920,300
2023-03-08	310.50	313.03	309.32	312.54	304.72	2,313,200
2023-03-07	319.00	320.35	309.60	310.63	302.86	2,620,800
2023-03-06	316.94	320.24	316.50	318.96	310.98	2,673,700
2023-03-03	316.37	320.16	315.24	318.43	310.46	3,002,800
2023-03-02	311.79	316.30	310.53	315.05	307.17	2,885,200
2023-03-01	310.00	316.91	309.20	314.17	306.31	3,580,800
2023-02-28	315.49	315.49	309.64	311.22	303.43	3,966,900
2023-02-27	322.60	323.40	315.90	316.62	308.70	3,043,500
2023-02-24	326.00	327.23	320.09	321.64	313.59	2,594,600
2023-02-23	328.01	332.83	325.69	327.52	319.32	2,229,500
2023-02-22	328.71	332.60	326.33	329.07	320.84	2,379,800
2023-02-21	327.15	331.72	326.33	327.51	319.31	2,515,600
2023-02-17	323.15	331.59	320.50	328.40	320.18	3,695,600
2023-02-16	331.00	332.94	325.72	326.07	317.91	3,654,200
2023-02-15	345.85	346.87	334.35	335.01	326.63	3,600,700
2023-02-14	350.54	353.82	347.28	347.56	338.86	2,028,900
2023-02-13	346.47	350.81	346.00	350.40	340.53	2,291,600
2023-02-10	343.27	348.43	342.73	345.12	335.40	1,980,000
2023-02-09	340.89	347.35	340.50	341.79	332.16	3,072,800
2023-02-08	338.56	342.87	337.82	340.73	331.13	2,399,400
2023-02-07	336.05	340.96	332.69	339.68	330.11	2,464,100
2023-02-06	341.98	343.42	334.62	337.66	328.15	3,055,700
2023-02-03	332.95	342.33	329.37	339.08	329.53	5,670,700
2023-02-02	334.00	335.30	317.00	330.70	321.39	13,036,600
2023-02-01	342.79	345.94	337.52	342.57	332.92	2,990,900
2023-01-31	340.68	344.40	339.38	344.15	334.46	2,406,700
2023-01-30	344.33	347.80	339.46	340.50	330.91	2,647,700
2023-01-27	346.11	348.09	341.53	342.10	332.46	2,363,600
2023-01-26	351.00	352.18	346.73	348.01	338.21	2,576,200
2023-01-25	345.55	349.78	345.10	349.73	339.88	2,503,300
2023-01-24	346.00	346.63	341.36	346.39	336.63	2,242,500
2023-01-23	346.61	346.61	340.22	342.21	332.57	3,403,100
2023-01-20	347.00	349.07	341.58	346.07	336.32	5,391,900
2023-01-19	352.37	355.80	350.42	351.08	341.19	2,658,300
2023-01-18	356.32	359.00	351.58	352.01	342.09	2,302,300
2023-01-17	361.62	362.00	356.55	357.74	347.66	2,435,200
2023-01-13	359.57	363.31	358.64	361.62	351.43	1,690,900
2023-01-12	359.25	360.50	353.08	359.12	349.00	2,019,700
2023-01-11	354.34	361.76	351.00	360.41	350.26	2,602,800
2023-01-10	349.00	353.21	343.34	352.75	342.81	2,465,200
2023-01-09	364.00	364.97	348.79	349.83	339.98	2,980,600
2023-01-06	360.00	366.70	357.58	362.94	352.72	2,131,300
2023-01-05	360.95	361.49	352.96	358.92	348.81	2,008,500
2023-01-04	364.64	367.12	360.34	363.10	352.87	1,886,200
2023-01-03	366.26	369.00	361.46	364.99	354.71	2,006,700
2022-12-30	367.49	367.95	362.11	365.84	355.54	1,388,000
2022-12-29	368.10	370.95	366.46	367.02	356.68	1,077,900
2022-12-28	366.17	368.01	363.94	365.22	354.93	996,000
2022-12-27	369.50	369.73	364.33	364.88	354.60	1,372,100
2022-12-23	364.82	367.90	362.47	367.90	357.54	1,030,300
2022-12-22	367.32	369.76	362.29	365.31	355.02	1,958,100
2022-12-21	362.63	370.68	361.21	368.01	357.64	2,211,200
2022-12-20	358.50	361.45	356.34	359.64	349.51	2,276,000

← NewerPage 16 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.