ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	130.46	134.10	130.31	131.31	123.40	6,188,000
2020-10-27	133.02	136.08	131.87	131.90	123.96	11,374,600
2020-10-26	141.90	142.29	140.05	141.70	133.17	2,947,100
2020-10-23	142.24	144.70	141.72	142.38	133.81	2,427,200
2020-10-22	141.53	142.26	140.80	141.65	133.12	3,056,600
2020-10-21	142.29	143.33	141.21	141.31	132.80	1,983,700
2020-10-20	143.36	144.12	142.11	143.59	134.94	2,188,700
2020-10-19	147.00	147.41	142.21	142.80	134.20	3,158,900
2020-10-16	147.11	148.38	146.00	146.12	137.32	2,918,900
2020-10-15	146.51	146.91	145.38	146.78	137.94	3,785,900
2020-10-14	150.38	150.60	147.71	148.46	139.52	2,710,200
2020-10-13	153.00	154.33	148.55	150.08	141.04	5,963,900
2020-10-12	156.83	157.15	154.42	154.49	145.19	3,242,700
2020-10-09	154.09	157.15	154.07	156.88	147.43	4,590,600
2020-10-08	152.40	153.94	150.50	153.50	144.26	4,686,100
2020-10-07	148.52	149.89	146.85	148.96	139.99	4,602,800
2020-10-06	146.93	147.83	143.93	144.13	135.45	2,409,200
2020-10-05	145.07	147.47	144.18	146.63	137.80	2,790,600
2020-10-02	143.67	146.94	143.27	145.21	136.47	3,880,000
2020-10-01	148.33	148.71	144.06	144.29	135.60	3,809,200
2020-09-30	146.40	148.45	145.06	148.02	139.11	5,083,900
2020-09-29	147.98	148.44	145.93	146.26	137.45	3,308,300
2020-09-28	151.00	151.58	147.90	148.10	139.18	2,427,100
2020-09-25	148.39	150.40	147.85	150.26	141.21	2,440,600
2020-09-24	149.26	149.66	147.37	148.81	139.85	3,424,200
2020-09-23	150.05	151.59	148.70	149.81	140.79	3,545,700
2020-09-22	150.91	151.57	149.15	149.86	140.84	2,926,400
2020-09-21	153.17	153.66	149.06	151.18	142.08	3,501,600
2020-09-18	152.04	154.50	152.04	154.17	144.89	13,209,800
2020-09-17	150.13	152.68	149.46	152.47	143.29	3,620,700
2020-09-16	151.72	152.68	150.79	150.96	141.87	3,618,800
2020-09-15	149.96	151.87	149.42	150.08	141.04	2,923,500
2020-09-14	149.09	150.51	147.47	149.00	140.03	3,072,500
2020-09-11	147.56	149.19	146.88	148.09	139.17	3,001,400
2020-09-10	149.88	150.60	145.72	146.22	137.42	3,961,300
2020-09-09	150.62	154.12	150.31	151.97	142.82	2,328,500
2020-09-08	150.95	151.31	148.50	149.31	140.32	4,351,200
2020-09-04	148.77	152.58	147.95	150.91	141.82	4,361,800
2020-09-03	152.19	153.37	147.46	149.02	140.05	4,226,100
2020-09-02	146.79	150.00	146.51	149.55	140.55	2,406,800
2020-09-01	148.61	149.20	146.65	147.30	138.43	2,358,700
2020-08-31	147.35	148.79	147.03	148.39	139.46	4,430,700
2020-08-28	148.84	149.15	146.98	147.34	138.47	2,102,600
2020-08-27	150.58	150.94	148.94	148.97	140.00	3,146,100
2020-08-26	149.19	149.46	147.41	149.26	140.27	3,029,700
2020-08-25	150.36	151.31	149.31	149.68	140.67	2,216,100
2020-08-24	150.05	150.40	148.25	149.52	140.52	2,268,400
2020-08-21	151.34	151.35	147.95	149.26	140.27	3,112,000
2020-08-20	152.55	152.85	150.85	151.34	142.23	1,830,200
2020-08-19	153.81	154.41	152.01	152.29	143.12	1,938,800
2020-08-18	152.15	153.15	151.15	153.11	143.89	1,959,700
2020-08-17	150.92	152.70	150.36	151.53	142.41	2,704,700
2020-08-14	149.80	151.69	149.15	150.09	141.05	1,538,000
2020-08-13	150.82	151.69	149.79	150.46	141.40	2,077,700
2020-08-12	150.79	153.17	150.60	152.55	142.67	2,430,400
2020-08-11	153.14	153.14	150.20	150.63	140.87	2,103,400
2020-08-10	152.93	153.49	151.53	153.00	143.09	1,745,200
2020-08-07	152.96	153.50	151.58	152.93	143.02	2,017,100
2020-08-06	153.85	155.50	151.00	152.88	142.98	2,176,200
2020-08-05	157.31	157.49	153.30	154.34	144.34	2,386,400

← NewerPage 26 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.