ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	234.70	235.07	231.98	232.78	222.48	1,719,200
2021-10-11	236.70	237.99	233.60	233.67	223.33	1,892,300
2021-10-08	233.42	235.81	231.55	233.94	223.59	2,563,000
2021-10-07	229.12	234.11	229.00	233.18	222.87	2,001,800
2021-10-06	230.56	230.85	226.05	227.85	217.77	2,462,700
2021-10-05	226.44	232.56	226.17	230.93	220.72	2,802,000
2021-10-04	227.80	230.19	224.22	224.85	214.90	4,784,700
2021-10-01	231.00	231.68	225.45	229.59	219.44	2,215,700
2021-09-30	232.78	237.16	230.80	231.05	220.83	3,786,100
2021-09-29	225.41	231.44	224.56	230.36	220.17	3,971,000
2021-09-28	226.39	226.40	220.20	221.60	211.80	3,583,300
2021-09-27	229.97	231.06	225.61	226.40	216.39	2,785,900
2021-09-24	232.77	235.39	231.34	231.68	221.43	1,642,500
2021-09-23	229.30	234.20	229.01	232.18	221.91	1,912,300
2021-09-22	230.00	231.03	227.58	228.30	218.20	2,529,600
2021-09-21	232.06	233.72	229.74	230.17	219.99	2,172,800
2021-09-20	228.09	232.73	227.29	231.64	221.39	2,803,400
2021-09-17	229.71	230.83	228.23	230.10	219.92	4,480,000
2021-09-16	234.08	234.69	229.73	231.04	220.82	2,958,700
2021-09-15	233.58	239.38	233.06	233.73	223.39	2,802,500
2021-09-14	238.72	239.79	231.98	233.09	222.78	3,826,000
2021-09-13	240.04	241.15	235.15	237.96	227.43	2,832,800
2021-09-10	242.20	243.89	238.57	239.50	228.91	4,633,500
2021-09-09	253.29	254.02	239.67	240.00	229.38	4,976,600
2021-09-08	254.60	255.71	253.68	254.84	243.57	1,542,400
2021-09-07	259.00	260.82	254.41	254.80	243.53	2,403,700
2021-09-03	260.83	260.99	256.78	259.53	248.05	1,124,500
2021-09-02	257.41	259.73	256.47	259.57	248.09	1,469,700
2021-09-01	258.54	258.77	254.49	257.40	246.02	2,956,800
2021-08-31	262.84	263.64	257.86	258.29	246.87	2,733,400
2021-08-30	261.03	264.07	259.61	262.31	250.71	1,300,700
2021-08-27	262.52	263.13	258.58	259.75	248.26	1,839,700
2021-08-26	264.00	265.59	260.58	261.32	249.76	1,732,900
2021-08-25	262.78	264.52	261.29	263.87	252.20	2,388,500
2021-08-24	266.20	267.44	261.78	262.77	251.15	3,736,000
2021-08-23	272.30	272.91	267.70	267.82	255.97	2,438,800
2021-08-20	269.38	272.87	269.06	270.91	258.93	1,536,800
2021-08-19	266.15	271.85	265.43	270.40	258.44	1,901,000
2021-08-18	272.01	274.76	268.03	268.52	256.64	2,527,400
2021-08-17	271.16	275.87	267.18	272.71	260.65	2,096,100
2021-08-16	264.88	270.26	264.27	269.94	258.00	2,623,200
2021-08-13	263.15	265.69	263.02	264.21	252.52	1,482,300
2021-08-12	263.20	264.54	261.49	263.47	251.82	2,100,900
2021-08-11	269.59	270.94	262.66	264.10	251.61	2,813,300
2021-08-10	266.75	271.08	266.18	269.45	256.70	2,060,200
2021-08-09	264.58	273.04	264.50	267.16	254.52	3,238,500
2021-08-06	263.51	264.27	260.74	263.44	250.98	2,155,200
2021-08-05	263.28	265.51	261.33	264.19	251.69	2,262,400
2021-08-04	256.00	270.65	255.42	262.47	250.05	3,892,400
2021-08-03	244.75	259.37	243.50	255.99	243.88	5,406,200
2021-08-02	245.73	247.89	244.25	246.60	234.93	1,958,900
2021-07-30	244.90	245.95	242.63	243.50	231.98	1,905,100
2021-07-29	247.50	248.24	242.24	245.33	233.72	1,924,100
2021-07-28	243.37	248.40	242.64	246.51	234.85	1,688,000
2021-07-27	243.71	244.06	242.66	243.58	232.06	2,116,500
2021-07-26	242.57	245.28	242.57	243.21	231.70	2,678,800
2021-07-23	239.28	244.55	238.56	244.15	232.60	2,448,100
2021-07-22	237.28	239.70	236.37	238.49	227.21	1,703,500
2021-07-21	236.38	237.37	233.59	237.29	226.06	1,651,500
2021-07-20	235.00	237.75	233.94	235.02	223.90	2,297,800

← NewerPage 22 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.