ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	153.38	156.00	153.09	154.85	144.82	3,260,000
2020-08-03	152.80	153.85	151.22	152.84	142.94	3,615,000
2020-07-31	153.13	153.34	148.74	150.29	140.56	5,342,700
2020-07-30	158.45	158.50	150.45	153.00	143.09	6,638,100
2020-07-29	162.53	163.03	161.10	161.75	151.27	3,108,900
2020-07-28	161.67	165.41	161.35	162.65	152.12	3,483,100
2020-07-27	159.60	161.74	158.59	160.50	150.10	2,709,700
2020-07-24	161.47	161.47	158.45	159.54	149.21	2,247,900
2020-07-23	165.26	165.46	160.79	161.52	151.06	2,408,800
2020-07-22	165.54	165.85	162.33	164.84	154.16	1,686,500
2020-07-21	166.87	167.23	164.76	165.30	154.59	1,540,700
2020-07-20	166.49	167.71	165.73	167.04	156.22	1,806,200
2020-07-17	166.04	167.26	165.11	165.96	155.21	2,935,800
2020-07-16	164.95	165.44	162.60	165.00	154.31	1,486,800
2020-07-15	165.19	166.48	163.90	165.45	154.73	2,346,200
2020-07-14	162.88	164.77	161.53	163.88	153.27	2,642,900
2020-07-13	164.61	167.00	161.04	162.08	151.58	3,455,600
2020-07-10	166.14	166.14	162.74	163.36	152.78	2,245,100
2020-07-09	169.88	170.75	163.71	166.45	155.67	2,955,200
2020-07-08	166.84	169.82	166.84	169.13	158.18	2,781,800
2020-07-07	166.12	168.38	165.27	166.75	155.95	3,273,300
2020-07-06	164.46	168.92	164.01	166.89	156.08	2,760,100
2020-07-02	164.07	164.77	162.37	163.87	153.26	1,960,200
2020-07-01	164.32	165.47	162.52	163.30	152.72	2,065,100
2020-06-30	163.11	165.17	162.30	164.18	153.55	3,296,300
2020-06-29	163.85	164.21	161.03	162.72	152.18	2,640,300
2020-06-26	162.33	163.79	160.18	162.83	152.28	5,290,400
2020-06-25	157.64	163.39	156.71	162.86	152.31	3,735,400
2020-06-24	158.55	159.79	156.33	157.03	146.86	3,096,000
2020-06-23	160.89	162.87	158.95	159.34	149.02	2,771,500
2020-06-22	159.18	161.48	158.92	160.45	150.06	2,647,300
2020-06-19	162.23	162.48	158.26	159.94	149.58	6,004,900
2020-06-18	159.20	162.97	158.20	161.07	150.64	3,631,600
2020-06-17	164.23	164.36	159.40	159.97	149.61	4,711,200
2020-06-16	156.32	167.43	155.00	163.71	153.11	15,029,300
2020-06-15	142.00	142.90	139.68	141.52	132.35	3,709,900
2020-06-12	145.54	146.38	141.47	143.54	134.24	3,973,200
2020-06-11	151.85	152.24	143.05	144.08	134.75	4,547,400
2020-06-10	149.96	152.40	149.84	151.00	141.22	4,940,200
2020-06-09	149.75	151.75	149.11	149.13	139.47	4,302,100
2020-06-08	146.75	149.25	146.52	149.21	139.55	4,076,400
2020-06-05	149.70	151.76	148.34	149.21	139.55	4,578,800
2020-06-04	152.21	153.54	149.71	150.71	140.95	3,328,700
2020-06-03	153.34	154.39	150.85	152.53	142.65	3,190,300
2020-06-02	152.08	154.08	151.04	153.86	143.89	3,269,400
2020-06-01	154.47	154.99	150.89	152.45	142.58	5,233,800
2020-05-29	151.66	153.64	149.94	152.95	143.04	9,466,300
2020-05-28	147.43	152.10	146.51	150.65	140.89	3,982,700
2020-05-27	148.17	148.17	143.62	145.70	136.26	5,376,100
2020-05-26	151.11	151.76	147.16	147.96	138.38	5,013,400
2020-05-22	152.22	152.56	150.17	151.16	141.37	2,355,000
2020-05-21	153.15	153.15	149.72	152.28	142.42	3,049,800
2020-05-20	155.27	157.43	151.61	153.13	143.21	3,780,800
2020-05-19	156.85	159.13	155.28	156.70	146.55	2,339,400
2020-05-18	161.34	162.37	157.11	157.96	147.73	2,703,700
2020-05-15	158.63	159.51	156.03	159.23	148.92	2,824,500
2020-05-14	155.94	158.95	153.81	158.38	148.12	2,393,900
2020-05-13	157.03	159.35	156.04	157.93	147.01	2,650,000
2020-05-12	159.87	161.40	157.59	157.72	146.81	2,329,400
2020-05-11	153.47	159.47	153.08	158.55	147.59	3,196,200

← NewerPage 27 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.