ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	292.75	294.98	290.95	291.42	280.59	3,014,100
2022-04-01	286.15	293.14	284.00	292.67	281.80	3,066,200
2022-03-31	289.37	291.80	285.92	286.37	275.73	3,227,600
2022-03-30	290.58	292.29	287.99	289.89	279.12	2,220,100
2022-03-29	292.03	293.14	287.58	288.39	277.68	2,798,100
2022-03-28	291.33	292.45	288.31	291.66	280.83	2,195,000
2022-03-25	288.50	291.65	286.58	289.02	278.28	2,399,800
2022-03-24	286.29	288.85	284.66	287.69	277.00	2,412,400
2022-03-23	284.42	288.18	283.35	284.19	273.63	3,149,200
2022-03-22	289.67	290.56	283.39	285.02	274.43	3,791,600
2022-03-21	287.76	295.33	287.76	289.64	278.88	3,495,700
2022-03-18	285.84	291.35	284.86	287.64	276.95	4,557,900
2022-03-17	277.01	285.89	276.45	285.51	274.90	3,270,100
2022-03-16	277.85	278.61	273.01	276.44	266.17	3,148,600
2022-03-15	269.87	276.48	269.87	275.46	265.23	4,396,900
2022-03-14	268.99	270.90	267.32	269.00	259.01	2,713,800
2022-03-11	265.07	271.72	265.07	266.30	256.41	2,469,600
2022-03-10	262.84	267.73	262.84	266.02	256.14	2,797,200
2022-03-09	263.30	267.79	262.07	262.79	253.03	2,965,900
2022-03-08	259.93	265.30	258.91	259.93	250.27	3,482,600
2022-03-07	259.86	263.63	257.86	261.64	251.92	3,074,800
2022-03-04	256.21	263.46	255.52	262.87	253.10	3,497,100
2022-03-03	254.83	259.58	254.39	258.64	249.03	3,153,700
2022-03-02	249.88	256.48	249.06	254.17	244.73	2,452,000
2022-03-01	247.56	250.34	245.44	249.50	240.23	2,873,200
2022-02-28	246.14	250.06	244.59	249.95	240.66	3,188,800
2022-02-25	243.84	252.90	243.73	250.85	241.53	2,442,200
2022-02-24	235.18	243.93	234.00	243.08	234.05	3,272,300
2022-02-23	240.55	242.68	238.02	238.31	229.46	2,296,300
2022-02-22	239.21	240.86	237.52	239.13	230.25	2,936,700
2022-02-18	238.02	242.43	238.02	240.31	231.38	2,517,900
2022-02-17	245.58	245.59	240.41	240.97	232.02	2,059,100
2022-02-16	242.58	247.02	242.58	245.58	236.46	2,459,000
2022-02-15	236.65	244.79	236.65	243.84	234.78	3,409,600
2022-02-14	234.00	236.88	231.87	234.69	225.97	2,572,000
2022-02-11	239.23	240.63	234.85	235.74	226.04	2,054,300
2022-02-10	239.90	244.09	238.11	239.64	229.78	2,283,100
2022-02-09	241.26	244.46	241.06	243.27	233.26	1,759,900
2022-02-08	241.90	242.89	237.47	239.91	230.04	2,615,000
2022-02-07	242.41	244.03	240.30	243.55	233.53	3,948,300
2022-02-04	242.72	244.10	241.22	242.27	232.30	3,569,300
2022-02-03	247.50	248.12	241.10	244.81	234.74	3,473,600
2022-02-02	245.35	251.88	244.03	250.83	240.51	2,586,700
2022-02-01	247.05	248.84	243.26	248.28	238.06	2,449,400
2022-01-31	243.27	245.49	241.92	245.39	235.29	3,237,100
2022-01-28	237.49	245.22	235.05	245.10	235.01	3,081,100
2022-01-27	239.98	243.27	235.76	236.72	226.98	2,178,500
2022-01-26	239.63	242.43	235.91	237.86	228.07	2,913,200
2022-01-25	236.81	241.53	235.12	239.46	229.61	2,525,100
2022-01-24	242.55	243.76	232.68	240.42	230.53	3,712,800
2022-01-21	246.88	247.88	242.12	243.06	233.06	2,788,600
2022-01-20	245.58	247.95	242.50	243.13	233.12	2,655,400
2022-01-19	246.33	250.41	244.73	245.05	234.97	2,487,600
2022-01-18	242.75	248.52	242.09	247.07	236.90	3,241,200
2022-01-14	250.15	250.54	242.90	244.12	234.07	2,894,300
2022-01-13	254.07	255.50	248.55	249.67	239.40	3,726,500
2022-01-12	252.90	257.44	250.97	255.92	245.39	6,562,800
2022-01-11	261.59	262.41	257.06	262.32	251.53	2,294,000
2022-01-10	258.19	260.16	255.89	260.11	249.41	2,576,700
2022-01-07	259.74	261.25	256.71	259.50	248.82	2,245,100

← NewerPage 20 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.