ELI LILLY & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 259.74 | 261.25 | 256.71 | 259.50 | 248.82 | 2,245,100 |
| 2022-01-06 | 260.10 | 261.30 | 255.46 | 259.33 | 248.66 | 2,863,200 |
| 2022-01-05 | 268.16 | 268.77 | 260.42 | 260.65 | 249.92 | 3,004,200 |
| 2022-01-04 | 269.00 | 269.88 | 263.58 | 266.81 | 255.83 | 2,340,500 |
| 2022-01-03 | 274.41 | 274.41 | 267.06 | 271.73 | 260.55 | 2,621,300 |
| 2021-12-31 | 277.47 | 278.73 | 276.01 | 276.22 | 264.85 | 1,315,700 |
| 2021-12-30 | 279.19 | 280.65 | 276.37 | 277.25 | 265.84 | 1,181,500 |
| 2021-12-29 | 275.82 | 279.36 | 275.74 | 278.42 | 266.96 | 1,112,300 |
| 2021-12-28 | 279.34 | 279.40 | 275.89 | 276.43 | 265.05 | 1,033,900 |
| 2021-12-27 | 275.04 | 280.30 | 274.72 | 278.41 | 266.95 | 1,677,100 |
| 2021-12-23 | 269.05 | 275.27 | 266.68 | 273.10 | 261.86 | 2,632,200 |
| 2021-12-22 | 264.74 | 266.56 | 262.85 | 266.50 | 255.53 | 2,721,000 |
| 2021-12-21 | 264.00 | 265.95 | 260.57 | 264.88 | 253.98 | 2,702,500 |
| 2021-12-20 | 269.23 | 270.01 | 260.35 | 263.48 | 252.64 | 3,479,400 |
| 2021-12-17 | 276.67 | 276.67 | 265.33 | 267.42 | 256.42 | 7,582,900 |
| 2021-12-16 | 275.67 | 283.90 | 272.05 | 279.04 | 267.56 | 5,546,400 |
| 2021-12-15 | 262.07 | 275.54 | 257.21 | 275.28 | 263.95 | 10,016,700 |
| 2021-12-14 | 247.74 | 250.01 | 246.39 | 249.38 | 239.12 | 3,424,000 |
| 2021-12-13 | 245.51 | 250.70 | 245.46 | 248.53 | 238.30 | 3,016,700 |
| 2021-12-10 | 241.20 | 244.59 | 241.20 | 244.14 | 234.09 | 2,380,800 |
| 2021-12-09 | 244.49 | 245.91 | 242.75 | 242.90 | 232.90 | 2,291,100 |
| 2021-12-08 | 246.61 | 248.18 | 239.47 | 244.32 | 234.27 | 3,636,200 |
| 2021-12-07 | 244.24 | 245.44 | 241.45 | 245.11 | 235.02 | 4,035,800 |
| 2021-12-06 | 245.92 | 246.94 | 241.53 | 246.33 | 236.19 | 3,491,200 |
| 2021-12-03 | 252.13 | 253.48 | 243.08 | 245.58 | 235.47 | 4,169,700 |
| 2021-12-02 | 246.52 | 249.98 | 245.12 | 247.88 | 237.68 | 3,817,700 |
| 2021-12-01 | 249.44 | 255.30 | 247.89 | 249.13 | 238.88 | 3,241,400 |
| 2021-11-30 | 253.27 | 254.00 | 246.48 | 248.04 | 237.83 | 8,265,900 |
| 2021-11-29 | 260.02 | 262.32 | 254.50 | 254.83 | 244.34 | 4,041,700 |
| 2021-11-26 | 261.80 | 265.88 | 259.03 | 260.37 | 249.66 | 1,495,500 |
| 2021-11-24 | 262.77 | 264.94 | 260.05 | 262.00 | 251.22 | 2,518,500 |
| 2021-11-23 | 259.47 | 262.76 | 259.25 | 261.96 | 251.18 | 1,986,200 |
| 2021-11-22 | 262.22 | 263.99 | 259.13 | 260.44 | 249.72 | 1,995,400 |
| 2021-11-19 | 266.43 | 270.80 | 260.30 | 260.70 | 249.97 | 2,786,800 |
| 2021-11-18 | 262.00 | 263.80 | 259.82 | 261.33 | 250.58 | 1,689,200 |
| 2021-11-17 | 256.81 | 264.55 | 256.07 | 261.18 | 250.43 | 2,873,600 |
| 2021-11-16 | 256.96 | 260.35 | 255.99 | 257.72 | 247.11 | 2,565,700 |
| 2021-11-15 | 259.39 | 259.61 | 257.16 | 258.43 | 247.80 | 1,903,200 |
| 2021-11-12 | 261.78 | 262.52 | 258.93 | 259.65 | 248.97 | 1,964,000 |
| 2021-11-11 | 262.32 | 264.32 | 261.95 | 262.63 | 251.01 | 1,739,400 |
| 2021-11-10 | 262.00 | 266.00 | 261.60 | 264.65 | 252.94 | 2,215,100 |
| 2021-11-09 | 260.53 | 262.16 | 258.39 | 262.02 | 250.43 | 1,963,800 |
| 2021-11-08 | 263.99 | 266.91 | 259.15 | 260.53 | 249.01 | 2,386,100 |
| 2021-11-05 | 268.99 | 269.49 | 258.56 | 265.00 | 253.28 | 3,745,700 |
| 2021-11-04 | 265.48 | 271.11 | 265.27 | 271.00 | 259.01 | 4,133,400 |
| 2021-11-03 | 257.77 | 266.79 | 257.76 | 266.26 | 254.48 | 4,382,900 |
| 2021-11-02 | 251.25 | 259.30 | 249.40 | 256.85 | 245.49 | 3,987,800 |
| 2021-11-01 | 255.11 | 256.48 | 248.05 | 249.31 | 238.28 | 2,735,800 |
| 2021-10-29 | 253.78 | 256.47 | 251.77 | 254.76 | 243.49 | 3,152,000 |
| 2021-10-28 | 250.16 | 256.75 | 250.08 | 253.35 | 242.14 | 3,386,500 |
| 2021-10-27 | 248.61 | 254.46 | 248.32 | 250.17 | 239.10 | 3,181,300 |
| 2021-10-26 | 244.50 | 248.92 | 237.09 | 248.44 | 237.45 | 4,533,000 |
| 2021-10-25 | 244.66 | 246.27 | 240.52 | 245.05 | 234.21 | 2,763,100 |
| 2021-10-22 | 240.96 | 244.04 | 239.56 | 243.75 | 232.97 | 1,960,700 |
| 2021-10-21 | 244.95 | 244.95 | 239.83 | 241.17 | 230.50 | 1,717,700 |
| 2021-10-20 | 243.73 | 245.90 | 243.04 | 243.72 | 232.94 | 1,537,500 |
← NewerPage 21 of 21 · 1,256 trading days
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.