ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	212.55	213.23	210.60	212.72	200.93	6,601,500
2021-01-25	208.24	212.53	208.09	212.35	200.58	5,959,100
2021-01-22	202.04	206.54	200.56	206.14	194.71	6,128,800
2021-01-21	203.70	204.72	198.01	202.35	191.13	8,698,800
2021-01-20	198.77	201.77	198.68	201.26	190.10	5,335,800
2021-01-19	196.00	199.52	194.07	198.48	187.48	7,729,100
2021-01-15	186.80	191.78	186.80	190.77	180.19	6,624,600
2021-01-14	185.27	188.96	184.58	186.69	176.34	4,413,200
2021-01-13	179.83	187.62	179.34	185.50	175.22	7,303,900
2021-01-12	182.79	184.24	177.44	178.80	168.89	7,179,300
2021-01-11	185.00	189.30	182.02	185.94	175.63	11,396,500
2021-01-08	166.22	166.86	164.64	166.41	157.18	3,438,100
2021-01-07	164.18	167.12	161.78	165.83	156.64	3,025,500
2021-01-06	162.98	167.28	162.97	164.32	155.21	3,619,700
2021-01-05	165.19	166.66	163.20	166.32	157.10	2,322,600
2021-01-04	169.02	169.48	163.10	165.50	156.32	3,164,800
2020-12-31	167.07	169.14	166.29	168.84	159.48	1,643,600
2020-12-30	167.44	168.39	166.68	167.01	157.75	1,413,300
2020-12-29	166.63	167.75	165.91	166.58	157.34	1,712,000
2020-12-28	167.21	167.60	165.21	166.50	157.27	1,482,000
2020-12-24	165.85	167.94	165.85	166.66	157.42	627,200
2020-12-23	167.45	168.00	165.47	165.48	156.31	1,697,300
2020-12-22	167.71	168.39	165.87	166.72	157.48	2,447,900
2020-12-21	168.88	169.00	165.80	168.78	159.42	3,655,900
2020-12-18	172.52	172.89	169.00	171.40	161.90	7,356,400
2020-12-17	171.73	173.90	171.10	172.63	163.06	3,521,100
2020-12-16	169.69	173.19	166.75	172.05	162.51	6,009,900
2020-12-15	159.43	168.23	158.05	167.43	158.15	6,974,300
2020-12-14	160.69	162.29	157.83	157.91	149.16	4,390,100
2020-12-11	159.72	161.18	159.06	160.04	151.17	3,441,900
2020-12-10	159.87	162.00	158.18	161.00	152.07	6,430,600
2020-12-09	154.59	158.94	153.68	158.00	149.24	8,364,400
2020-12-08	146.98	150.14	146.91	149.30	141.02	2,754,400
2020-12-07	147.30	148.33	146.48	147.42	139.25	2,637,200
2020-12-04	144.07	148.72	144.00	148.45	140.22	3,058,600
2020-12-03	145.70	146.50	143.13	144.11	136.12	4,059,600
2020-12-02	145.36	147.09	144.38	145.16	137.11	3,757,400
2020-12-01	146.69	148.06	145.26	145.56	137.49	3,954,400
2020-11-30	146.34	148.17	144.90	145.65	137.57	5,842,200
2020-11-27	145.65	147.92	145.36	147.44	139.27	1,754,000
2020-11-25	144.90	145.34	142.61	144.75	136.72	3,223,700
2020-11-24	143.39	145.64	143.11	144.90	136.87	4,127,000
2020-11-23	145.54	145.62	141.16	143.38	135.43	3,794,200
2020-11-20	142.84	147.09	142.84	145.49	137.42	5,063,800
2020-11-19	140.25	143.89	138.92	143.41	135.46	4,626,100
2020-11-18	141.90	142.42	140.13	140.17	132.40	2,795,100
2020-11-17	139.57	141.96	138.61	141.20	133.37	3,619,200
2020-11-16	143.06	144.30	140.00	140.59	132.80	4,957,600
2020-11-13	142.43	143.21	141.32	142.38	134.49	2,142,700
2020-11-12	142.93	143.46	139.86	141.03	133.21	3,463,400
2020-11-11	147.76	147.76	143.37	144.76	136.04	3,046,800
2020-11-10	147.60	149.20	143.79	146.56	137.74	5,377,000
2020-11-09	142.54	144.75	140.60	142.33	133.76	5,493,800
2020-11-06	145.05	147.39	139.10	142.74	134.15	6,229,800
2020-11-05	147.68	148.81	144.70	145.52	136.76	5,731,000
2020-11-04	134.91	151.98	134.91	148.59	139.64	12,211,700
2020-11-03	133.64	134.07	130.70	130.98	123.09	3,628,400
2020-11-02	132.54	133.95	129.99	131.63	123.70	3,449,500
2020-10-30	131.76	133.10	129.21	130.46	122.60	4,335,300
2020-10-29	132.00	133.13	130.38	132.55	124.57	4,099,900

← NewerPage 25 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.