ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	322.13	327.05	320.01	324.23	313.24	2,732,900
2022-06-29	318.16	324.70	317.65	323.00	312.05	2,562,500
2022-06-28	326.52	329.07	316.76	317.62	306.85	2,742,900
2022-06-27	324.23	330.85	322.00	327.27	316.17	3,218,900
2022-06-24	319.55	325.82	319.01	325.62	314.58	5,449,900
2022-06-23	309.50	313.19	307.19	312.72	302.12	3,729,300
2022-06-22	296.96	309.65	296.43	306.69	296.29	4,535,700
2022-06-21	292.38	299.28	290.31	297.34	287.26	2,821,300
2022-06-17	290.01	300.99	289.68	290.90	281.04	6,900,000
2022-06-16	290.20	290.20	283.11	288.07	278.30	2,628,600
2022-06-15	291.60	296.34	288.53	292.99	283.06	1,970,100
2022-06-14	289.17	292.00	287.29	290.79	280.93	2,422,600
2022-06-13	290.43	293.16	288.51	291.28	281.40	2,898,800
2022-06-10	299.23	301.66	296.87	297.01	286.94	2,469,800
2022-06-09	311.60	311.92	303.11	303.25	292.97	1,963,300
2022-06-08	312.43	315.50	310.81	313.49	302.86	2,684,500
2022-06-07	303.99	312.15	303.02	312.10	301.52	3,652,800
2022-06-06	315.13	315.13	303.09	303.36	293.07	3,734,400
2022-06-03	302.16	305.81	300.70	301.65	291.42	2,490,000
2022-06-02	310.57	310.67	298.17	302.43	292.18	3,703,300
2022-06-01	313.44	313.90	305.59	311.08	300.53	2,731,500
2022-05-31	316.63	318.46	309.03	313.44	302.81	6,298,900
2022-05-27	312.65	324.08	311.26	323.48	312.51	3,694,300
2022-05-26	305.23	313.91	303.61	313.46	302.83	3,284,200
2022-05-25	307.00	310.42	304.64	307.01	296.60	3,195,700
2022-05-24	303.71	307.67	299.80	305.96	295.59	2,804,900
2022-05-23	300.60	304.92	299.35	302.60	292.34	2,873,600
2022-05-20	290.73	299.24	288.92	298.85	288.72	3,129,100
2022-05-19	293.58	293.58	284.37	286.27	276.56	3,157,400
2022-05-18	300.00	302.60	294.03	295.19	285.18	2,161,400
2022-05-17	300.00	303.40	293.39	301.40	291.18	2,553,000
2022-05-16	292.11	309.44	291.60	299.38	289.23	5,118,300
2022-05-13	292.63	292.80	286.51	291.63	281.74	2,337,700
2022-05-12	283.33	291.99	283.33	291.80	280.96	2,370,000
2022-05-11	283.67	294.50	283.00	286.69	276.04	2,625,200
2022-05-10	292.00	293.43	285.00	285.70	275.09	3,140,800
2022-05-09	293.51	294.93	286.65	289.23	278.49	3,460,500
2022-05-06	290.17	298.25	288.52	296.90	285.87	2,931,200
2022-05-05	293.42	294.99	288.30	292.37	281.51	3,120,200
2022-05-04	288.50	296.98	284.12	294.90	283.94	2,743,600
2022-05-03	288.63	289.81	284.11	288.07	277.37	2,109,500
2022-05-02	291.23	292.84	284.28	289.56	278.80	2,789,900
2022-04-29	295.79	297.31	289.14	292.13	281.28	3,910,900
2022-04-28	295.99	300.51	288.56	297.27	286.23	5,886,900
2022-04-27	283.10	288.13	280.59	285.09	274.50	2,352,100
2022-04-26	286.18	290.21	282.79	282.83	272.32	2,166,600
2022-04-25	278.75	285.95	276.83	285.20	274.61	2,410,200
2022-04-22	289.30	289.62	278.40	278.73	268.38	2,772,600
2022-04-21	292.92	293.45	286.66	289.61	278.85	2,716,800
2022-04-20	297.02	299.00	292.30	292.92	282.04	2,608,600
2022-04-19	298.41	299.69	293.80	297.01	285.98	2,021,700
2022-04-18	301.07	302.06	296.80	298.82	287.72	1,581,400
2022-04-14	303.75	304.47	300.19	301.86	290.65	1,898,100
2022-04-13	307.28	308.30	300.41	302.67	291.43	2,528,700
2022-04-12	306.58	309.61	304.18	308.08	296.64	2,688,100
2022-04-11	313.09	313.76	308.05	308.96	297.48	2,178,100
2022-04-08	308.00	312.38	307.95	311.69	300.11	3,024,700
2022-04-07	305.00	314.00	305.00	308.43	296.97	4,270,800
2022-04-06	296.09	306.56	294.77	305.84	294.48	4,672,900
2022-04-05	291.72	295.83	289.10	292.49	281.62	2,324,200

← NewerPage 19 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.