ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	190.00	191.27	186.75	187.05	177.42	2,982,600
2021-04-21	191.56	193.01	189.80	190.95	181.12	2,219,800
2021-04-20	190.41	193.50	190.17	190.61	180.79	2,460,900
2021-04-19	189.24	190.88	188.07	189.64	179.87	2,966,400
2021-04-16	187.38	190.30	186.88	189.25	179.50	3,731,800
2021-04-15	183.79	187.72	183.41	185.92	176.35	2,586,600
2021-04-14	182.59	184.47	182.05	183.00	173.58	2,002,100
2021-04-13	181.18	183.64	181.18	182.53	173.13	3,089,100
2021-04-12	183.43	183.94	180.88	181.82	172.46	2,876,100
2021-04-09	182.53	185.14	182.41	184.49	174.99	2,611,200
2021-04-08	182.95	183.97	182.47	182.61	173.21	2,393,200
2021-04-07	182.90	183.18	181.22	182.32	172.93	3,406,600
2021-04-06	184.69	185.63	182.49	182.80	173.39	2,488,400
2021-04-05	185.59	185.90	183.10	184.89	175.37	2,864,800
2021-04-01	186.82	188.07	184.66	185.24	175.70	2,340,400
2021-03-31	185.57	187.94	185.26	186.82	177.20	3,621,300
2021-03-30	185.53	186.86	184.71	185.50	175.95	2,523,600
2021-03-29	184.66	187.67	183.51	186.34	176.74	3,002,600
2021-03-26	184.05	185.91	182.63	185.31	175.77	2,868,200
2021-03-25	181.00	183.64	180.22	183.09	173.66	2,630,500
2021-03-24	183.70	183.84	179.82	180.17	170.89	3,931,500
2021-03-23	185.35	186.66	183.25	183.68	174.22	3,284,700
2021-03-22	184.05	185.91	183.20	185.84	176.27	2,666,600
2021-03-19	184.70	185.80	183.88	184.29	174.80	6,048,600
2021-03-18	186.02	187.09	183.80	183.93	174.46	4,240,000
2021-03-17	189.73	189.83	186.56	186.73	177.11	5,134,200
2021-03-16	191.54	191.62	187.23	190.90	181.07	6,194,200
2021-03-15	193.01	193.18	188.20	189.16	179.42	12,388,500
2021-03-12	204.89	208.46	202.28	208.08	197.36	4,541,400
2021-03-11	206.51	207.25	204.27	205.21	194.64	4,037,300
2021-03-10	206.89	208.04	204.39	205.45	194.87	3,400,200
2021-03-09	208.34	212.16	206.06	206.11	195.50	4,227,300
2021-03-08	207.00	210.89	206.32	207.03	196.37	3,300,300
2021-03-05	201.02	207.67	200.88	206.92	196.26	3,875,900
2021-03-04	203.79	204.74	198.61	200.54	190.21	4,308,400
2021-03-03	203.37	204.31	199.71	202.00	191.60	3,660,300
2021-03-02	208.89	209.95	204.10	204.14	193.63	3,445,300
2021-03-01	205.78	208.24	204.78	206.47	195.84	2,797,400
2021-02-26	206.70	206.99	202.06	204.89	194.34	3,887,900
2021-02-25	203.57	205.55	201.75	203.82	193.32	2,386,700
2021-02-24	201.67	206.46	201.63	204.52	193.99	2,848,800
2021-02-23	200.31	204.31	198.68	202.48	192.05	3,287,700
2021-02-22	199.18	201.61	197.96	200.68	190.35	2,263,600
2021-02-19	201.13	202.88	200.33	200.92	190.57	3,434,900
2021-02-18	205.30	205.42	200.95	201.12	190.76	3,919,400
2021-02-17	205.01	206.69	204.27	206.46	195.83	3,329,900
2021-02-16	205.98	207.49	203.61	205.76	195.16	2,741,900
2021-02-12	201.65	208.22	201.15	207.29	196.61	2,611,300
2021-02-11	202.87	204.18	201.62	202.58	192.15	3,544,700
2021-02-10	204.47	205.55	201.64	204.39	193.06	3,062,700
2021-02-09	203.75	204.95	200.32	201.71	190.53	2,661,300
2021-02-08	202.38	206.43	201.91	205.77	194.36	2,909,300
2021-02-05	201.62	202.92	200.85	201.77	190.58	2,732,200
2021-02-04	196.81	201.88	195.64	201.62	190.44	2,924,300
2021-02-03	197.81	200.59	196.89	196.96	186.04	3,679,000
2021-02-02	204.38	205.90	197.35	197.56	186.61	5,314,600
2021-02-01	209.46	209.89	203.10	203.14	191.88	5,383,800
2021-01-29	211.96	218.00	204.46	207.97	196.44	8,401,700
2021-01-28	208.00	211.84	207.57	210.12	198.47	5,460,400
2021-01-27	211.07	212.02	205.10	207.57	196.06	7,358,000

← NewerPage 24 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.