ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	357.81	359.70	354.61	357.78	347.70	2,658,400
2022-12-16	357.93	360.48	355.17	359.87	349.73	6,612,200
2022-12-15	360.66	363.97	356.69	360.01	349.87	3,437,100
2022-12-14	359.01	369.43	357.06	363.50	353.26	5,095,500
2022-12-13	361.63	372.74	358.32	358.66	348.56	5,032,600
2022-12-12	362.93	367.83	362.50	367.25	356.91	2,639,200
2022-12-09	373.00	374.00	360.81	360.99	350.82	2,787,200
2022-12-08	373.26	373.26	366.50	371.79	361.32	2,090,900
2022-12-07	369.32	375.24	368.76	371.97	361.49	1,629,100
2022-12-06	367.00	370.64	365.52	368.54	358.16	1,971,000
2022-12-05	373.76	375.25	368.28	369.29	358.89	2,296,500
2022-12-02	366.08	375.04	365.00	374.76	364.20	1,925,600
2022-12-01	374.79	375.19	368.49	370.33	359.90	2,516,100
2022-11-30	365.07	372.35	361.80	371.08	360.63	5,556,400
2022-11-29	364.62	366.11	360.64	363.95	353.70	2,207,000
2022-11-28	363.45	369.51	361.00	365.77	355.47	2,481,300
2022-11-25	362.90	365.83	361.55	365.25	354.96	1,039,100
2022-11-23	361.34	362.47	358.63	361.72	351.53	1,993,000
2022-11-22	362.00	362.80	357.30	360.88	350.72	2,460,400
2022-11-21	360.39	363.76	355.37	361.17	351.00	1,999,200
2022-11-18	362.55	364.67	359.35	361.67	351.48	2,420,900
2022-11-17	352.91	362.30	352.71	360.77	350.61	2,929,700
2022-11-16	350.00	356.88	349.96	352.93	342.99	3,563,800
2022-11-15	356.94	356.99	346.36	349.95	340.09	4,180,700
2022-11-14	359.07	360.80	340.12	356.06	346.03	4,717,400
2022-11-11	366.16	367.83	344.52	352.30	341.47	6,646,300
2022-11-10	367.24	369.00	363.00	368.72	357.38	2,994,000
2022-11-09	368.44	369.80	361.91	363.27	352.10	2,323,700
2022-11-08	365.15	368.75	361.93	366.66	355.39	3,278,600
2022-11-07	358.00	367.00	357.50	365.07	353.84	2,560,300
2022-11-04	365.20	365.88	353.34	357.41	346.42	3,004,600
2022-11-03	354.06	362.83	351.51	361.68	350.56	2,602,500
2022-11-02	354.16	363.15	350.21	354.96	344.05	3,774,400
2022-11-01	345.83	358.99	340.75	352.58	341.74	7,013,000
2022-10-31	358.65	363.92	350.46	362.09	350.96	4,258,200
2022-10-28	360.32	362.00	357.04	359.90	348.83	2,942,100
2022-10-27	358.99	361.12	355.32	356.33	345.37	2,347,600
2022-10-26	352.50	361.48	350.44	357.86	346.86	2,373,500
2022-10-25	346.52	352.33	343.05	351.31	340.51	2,513,100
2022-10-24	344.22	351.77	344.22	347.90	337.20	3,375,900
2022-10-21	329.07	342.43	326.77	340.77	330.29	3,274,700
2022-10-20	331.15	331.44	325.90	329.07	318.95	1,761,200
2022-10-19	335.25	335.63	325.97	329.29	319.16	2,419,000
2022-10-18	334.14	335.33	330.37	335.03	324.73	2,087,100
2022-10-17	332.79	337.58	331.75	332.76	322.53	2,230,000
2022-10-14	331.56	335.29	328.23	331.39	321.20	2,231,400
2022-10-13	319.12	333.37	319.10	332.10	321.89	2,657,400
2022-10-12	327.38	333.65	323.88	324.57	314.59	1,764,700
2022-10-11	320.00	329.03	319.43	327.60	317.53	2,598,900
2022-10-10	326.23	327.01	320.24	323.89	313.93	1,956,200
2022-10-07	332.97	333.07	324.90	326.66	316.62	2,601,600
2022-10-06	327.94	339.26	326.87	332.95	322.71	4,299,200
2022-10-05	328.30	333.85	327.52	331.78	321.58	2,186,100
2022-10-04	322.18	330.10	321.78	329.89	319.75	2,622,500
2022-10-03	325.99	329.35	317.05	321.55	311.66	3,340,500
2022-09-30	327.15	329.51	322.42	323.35	313.41	4,474,100
2022-09-29	333.97	334.68	327.27	330.01	319.86	3,743,100
2022-09-28	333.53	341.70	328.10	334.38	324.10	9,436,300
2022-09-27	309.15	313.95	308.32	311.10	301.53	3,019,600
2022-09-26	308.80	311.73	304.88	307.50	298.04	3,760,000

← NewerPage 17 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.