ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	231.88	234.30	230.57	234.14	223.06	2,305,600
2021-07-16	232.50	233.04	231.21	232.46	221.46	2,229,100
2021-07-15	235.01	235.99	230.69	231.47	220.52	3,611,200
2021-07-14	235.79	237.23	234.73	236.35	225.17	2,103,400
2021-07-13	235.98	236.65	234.03	235.30	224.17	1,974,000
2021-07-12	235.17	238.00	235.15	236.01	224.85	2,928,600
2021-07-09	237.17	238.47	232.75	234.99	223.87	4,030,100
2021-07-08	233.83	237.27	232.10	237.12	225.90	2,431,500
2021-07-07	234.68	236.59	233.46	235.82	224.66	3,141,500
2021-07-06	233.63	235.58	233.23	235.42	224.28	3,125,400
2021-07-02	231.97	234.21	231.33	233.96	222.89	1,994,000
2021-07-01	229.51	231.50	228.66	231.13	220.20	1,977,300
2021-06-30	230.09	230.85	229.06	229.52	218.66	1,786,700
2021-06-29	228.25	231.40	227.85	229.37	218.52	1,621,200
2021-06-28	229.00	229.88	226.88	228.22	217.42	2,507,500
2021-06-25	233.12	233.49	229.39	230.22	219.33	6,992,200
2021-06-24	234.92	239.37	230.42	232.97	221.95	12,290,500
2021-06-23	222.19	222.24	217.00	217.10	206.83	2,419,600
2021-06-22	222.63	223.61	220.51	221.44	210.96	1,658,800
2021-06-21	219.10	223.77	218.08	222.67	212.14	3,671,300
2021-06-18	220.43	221.05	218.32	218.55	208.21	4,016,600
2021-06-17	220.27	223.10	220.27	222.21	211.70	1,890,700
2021-06-16	223.53	224.36	220.20	220.76	210.32	2,548,800
2021-06-15	226.10	226.66	222.87	223.52	212.95	2,188,900
2021-06-14	224.23	226.66	223.02	226.10	215.40	2,720,700
2021-06-11	227.03	229.59	221.56	224.09	213.49	5,636,000
2021-06-10	226.97	235.85	226.25	233.54	222.49	5,598,200
2021-06-09	221.35	226.73	220.26	226.00	215.31	4,934,900
2021-06-08	221.71	222.27	217.37	220.70	210.26	4,618,500
2021-06-07	201.99	233.33	201.83	222.52	211.99	17,231,400
2021-06-04	202.79	204.45	201.29	202.02	192.46	2,817,700
2021-06-03	198.99	203.64	198.61	202.70	193.11	3,066,600
2021-06-02	199.01	200.92	198.25	199.13	189.71	2,030,300
2021-06-01	200.32	200.89	196.68	198.42	189.03	3,070,200
2021-05-28	199.12	202.28	198.53	199.74	190.29	2,386,000
2021-05-27	200.65	201.38	195.50	199.20	189.78	9,340,300
2021-05-26	199.23	202.44	198.25	200.99	191.48	2,891,300
2021-05-25	201.43	201.85	199.14	199.22	189.80	2,919,100
2021-05-24	201.00	203.62	200.04	201.02	191.51	2,074,900
2021-05-21	200.00	201.92	199.47	199.88	190.42	2,579,000
2021-05-20	197.16	201.08	196.17	199.53	190.09	3,494,400
2021-05-19	193.61	197.39	193.11	196.51	187.21	3,070,500
2021-05-18	195.00	196.35	193.58	194.63	185.42	2,369,400
2021-05-17	196.48	199.61	195.09	195.53	186.28	2,466,000
2021-05-14	195.71	197.27	194.92	196.21	186.93	1,823,700
2021-05-13	192.25	196.11	191.75	194.94	185.72	2,174,300
2021-05-12	194.75	195.65	192.73	193.20	183.25	2,397,400
2021-05-11	193.39	195.75	193.01	194.75	184.72	1,850,200
2021-05-10	196.17	196.61	193.50	194.76	184.73	2,242,000
2021-05-07	194.82	196.27	193.90	195.42	185.36	2,526,700
2021-05-06	191.55	194.10	189.32	193.89	183.91	3,101,600
2021-05-05	188.65	193.57	188.17	192.81	182.88	4,274,400
2021-05-04	187.53	190.08	186.78	188.20	178.51	3,703,500
2021-05-03	182.99	186.35	182.92	185.92	176.35	3,197,000
2021-04-30	181.84	183.95	181.19	182.77	173.36	3,103,900
2021-04-29	181.06	182.63	180.00	182.20	172.82	2,432,500
2021-04-28	181.45	182.00	178.58	180.55	171.25	4,682,800
2021-04-27	184.00	185.87	180.79	182.21	172.83	6,838,700
2021-04-26	188.57	188.65	186.06	187.22	177.58	2,797,500
2021-04-23	187.03	189.13	187.03	188.72	179.00	2,482,800

← NewerPage 23 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.