ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-19	239.06	242.55	239.06	242.31	231.59	1,573,200
2021-10-18	237.95	242.66	236.70	238.98	228.41	2,546,000
2021-10-15	237.42	239.30	235.82	237.88	227.36	2,598,300
2021-10-14	237.01	238.44	234.11	236.69	226.22	1,824,700
2021-10-13	234.07	237.92	232.80	236.44	225.98	2,105,700

← NewerPage 21 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.