ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	308.80	311.73	304.88	307.50	298.04	3,760,000
2022-09-23	311.87	315.18	305.12	311.46	301.88	4,572,600
2022-09-22	300.80	312.61	299.96	310.87	301.31	5,918,300
2022-09-21	301.00	304.53	296.32	296.48	287.36	2,241,200
2022-09-20	303.82	303.82	298.94	301.73	292.45	1,816,800
2022-09-19	306.48	306.52	297.65	305.09	295.71	2,515,300
2022-09-16	307.97	311.96	306.74	308.89	299.39	4,380,200
2022-09-15	309.71	312.28	305.75	309.47	299.95	2,348,100
2022-09-14	307.21	311.81	305.90	309.61	300.09	2,002,900
2022-09-13	310.01	312.31	304.99	306.48	297.06	2,272,400
2022-09-12	318.89	320.45	314.88	315.22	305.53	2,077,400
2022-09-09	316.45	320.17	315.22	317.70	307.93	2,177,000
2022-09-08	311.95	315.73	307.59	315.50	305.80	2,212,500
2022-09-07	308.77	312.40	304.88	311.60	302.02	2,228,100
2022-09-06	302.95	312.83	302.23	306.82	297.39	2,322,200
2022-09-02	310.11	310.22	299.76	301.33	292.06	2,525,400
2022-09-01	301.00	309.41	300.50	309.13	299.62	2,939,200
2022-08-31	307.14	308.82	301.11	301.23	291.97	3,183,500
2022-08-30	310.14	311.97	306.01	307.04	297.60	1,980,300
2022-08-29	313.34	314.87	309.68	310.15	300.61	1,697,000
2022-08-26	323.59	324.59	315.27	315.56	305.86	1,858,000
2022-08-25	320.60	323.37	315.83	323.14	313.20	1,977,900
2022-08-24	316.47	320.86	315.22	318.87	309.06	1,827,000
2022-08-23	321.24	321.84	313.87	315.10	305.41	2,962,000
2022-08-22	322.28	325.77	320.39	323.10	313.16	2,488,000
2022-08-19	317.51	325.75	317.50	322.77	312.84	3,393,100
2022-08-18	316.75	318.96	314.20	316.72	306.98	2,261,600
2022-08-17	310.01	320.60	310.01	316.82	307.08	2,747,200
2022-08-16	313.93	314.37	309.63	310.31	300.77	2,248,000
2022-08-15	309.21	314.61	307.31	313.94	304.29	2,795,800
2022-08-12	302.92	308.49	301.30	308.08	298.61	2,305,100
2022-08-11	301.03	305.42	299.63	301.17	290.96	2,198,800
2022-08-10	304.50	307.13	302.59	304.61	294.28	2,351,000
2022-08-09	305.09	306.70	301.30	303.02	292.75	2,122,900
2022-08-08	300.65	306.12	296.53	302.50	292.24	3,218,900
2022-08-05	302.48	305.32	300.31	301.32	291.10	2,814,300
2022-08-04	310.20	310.25	302.24	305.79	295.42	4,696,300
2022-08-03	320.63	320.98	310.22	313.83	303.19	5,152,200
2022-08-02	327.19	328.98	319.36	320.20	309.34	3,405,700
2022-08-01	327.51	330.43	323.46	324.15	313.16	2,464,300
2022-07-29	331.06	331.06	326.82	329.69	318.51	3,399,900
2022-07-28	330.24	333.59	321.74	330.80	319.58	2,350,900
2022-07-27	328.98	330.87	325.19	328.94	317.79	1,643,000
2022-07-26	330.99	332.57	328.61	331.56	320.32	1,812,300
2022-07-25	328.75	332.27	328.06	331.55	320.31	1,741,700
2022-07-22	326.95	329.22	325.83	328.75	317.60	1,850,800
2022-07-21	321.45	328.05	319.71	326.92	315.84	1,692,100
2022-07-20	327.09	327.82	320.31	322.03	311.11	2,051,000
2022-07-19	324.09	327.38	321.84	326.20	315.14	1,628,100
2022-07-18	330.12	331.97	319.71	321.77	310.86	2,116,300
2022-07-15	331.97	335.33	328.17	331.60	320.36	3,340,300
2022-07-14	317.54	327.76	315.51	326.89	315.81	2,615,700
2022-07-13	322.01	324.68	320.83	322.46	311.53	2,564,200
2022-07-12	330.00	331.99	323.36	323.59	312.62	2,058,200
2022-07-11	330.61	332.68	329.43	331.07	319.85	1,342,600
2022-07-08	326.55	334.52	326.16	330.47	319.27	1,898,200
2022-07-07	327.25	330.50	326.24	327.95	316.83	2,395,000
2022-07-06	328.00	332.74	326.75	330.15	318.96	2,252,500
2022-07-05	322.44	327.43	318.93	327.18	316.09	2,107,700
2022-07-01	323.88	325.40	317.76	324.71	313.70	1,817,800

← NewerPage 18 of 79 · 4,730 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.