ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	154.20	154.42	152.55	153.51	142.89	1,966,600
2020-05-07	157.50	157.69	152.72	152.97	142.39	2,330,600
2020-05-06	158.46	158.94	156.35	156.68	145.85	1,964,800
2020-05-05	153.80	159.22	152.75	157.89	146.97	2,862,600
2020-05-04	154.65	156.00	151.26	153.28	142.68	2,228,500
2020-05-01	153.72	154.60	151.57	153.63	143.01	2,576,400
2020-04-30	155.20	156.98	153.28	154.64	143.95	4,175,800
2020-04-29	157.76	158.03	154.67	155.16	144.43	3,240,700
2020-04-28	160.94	161.98	156.59	157.30	146.42	3,270,200
2020-04-27	164.00	164.50	160.72	161.29	150.14	3,210,300
2020-04-24	162.00	164.90	160.61	162.93	151.66	4,414,000
2020-04-23	157.18	162.56	154.00	159.93	148.87	5,692,900
2020-04-22	154.61	157.28	153.57	156.71	145.87	3,278,000
2020-04-21	155.41	155.80	151.41	152.67	142.11	4,270,200
2020-04-20	156.63	160.20	155.61	157.79	146.88	2,562,200
2020-04-17	155.42	157.67	153.03	157.29	146.41	3,709,900
2020-04-16	152.89	155.59	152.00	154.73	144.03	3,512,900
2020-04-15	148.94	153.40	148.51	151.18	140.73	3,614,400
2020-04-14	147.28	151.55	144.05	151.11	140.66	3,809,600
2020-04-13	144.97	146.59	142.88	144.42	134.43	2,289,000
2020-04-09	144.51	146.40	143.55	145.73	135.65	4,415,300
2020-04-08	142.05	147.25	140.50	146.22	136.11	4,006,600
2020-04-07	143.13	144.80	140.05	141.88	132.07	3,900,600
2020-04-06	142.27	143.50	140.30	141.61	131.82	4,159,900
2020-04-03	140.92	144.60	138.46	139.66	130.00	4,013,200
2020-04-02	135.35	142.80	133.03	142.18	132.35	4,725,000
2020-04-01	134.00	137.19	132.98	136.42	126.99	3,297,900
2020-03-31	136.96	142.02	134.52	138.72	129.13	7,560,100
2020-03-30	133.87	141.77	133.51	138.44	128.87	5,057,400
2020-03-27	130.65	137.61	130.20	134.11	124.84	4,717,400
2020-03-26	123.29	135.74	121.94	134.35	125.06	6,723,600
2020-03-25	120.12	126.14	119.21	121.94	113.51	6,472,100
2020-03-24	123.24	124.60	117.41	122.89	114.39	6,827,300
2020-03-23	120.95	126.88	117.06	119.05	110.82	7,299,300
2020-03-20	132.16	132.25	120.23	122.40	113.94	9,113,500
2020-03-19	142.49	142.98	131.12	133.09	123.89	6,554,800
2020-03-18	136.34	144.00	134.08	143.09	133.19	6,734,600
2020-03-17	133.21	143.59	131.10	143.20	133.30	8,909,200
2020-03-16	131.00	138.68	128.25	129.38	120.43	6,619,700
2020-03-13	132.95	139.37	128.51	139.37	129.73	6,841,700
2020-03-12	130.79	136.50	125.93	126.02	117.31	7,836,300
2020-03-11	139.46	141.84	137.39	140.02	130.34	7,211,800
2020-03-10	139.23	141.93	134.72	141.19	131.43	5,961,200
2020-03-09	134.02	140.93	133.31	135.72	126.33	5,351,300
2020-03-06	136.12	142.36	135.55	141.46	131.68	8,010,700
2020-03-05	138.38	141.91	137.53	140.15	130.46	6,882,100
2020-03-04	133.03	140.86	133.00	140.38	130.67	5,301,900
2020-03-03	133.28	135.65	128.69	130.31	121.30	6,936,600
2020-03-02	127.74	133.00	126.21	132.84	123.65	7,355,700
2020-02-28	126.38	126.80	121.51	126.13	117.41	7,898,300
2020-02-27	133.33	134.67	129.05	129.19	120.26	4,292,800
2020-02-26	136.03	137.02	133.31	133.53	124.30	4,659,000
2020-02-25	138.94	139.23	134.62	135.41	126.05	3,401,600
2020-02-24	139.28	141.59	137.87	138.15	128.60	4,727,400
2020-02-21	141.34	142.65	140.33	142.04	132.22	2,900,900
2020-02-20	141.63	142.81	141.20	142.00	132.18	3,417,000
2020-02-19	141.62	141.84	140.36	140.83	131.09	3,082,800
2020-02-18	141.02	141.96	140.53	141.01	131.26	2,858,200
2020-02-14	142.25	142.32	140.57	141.12	131.36	2,273,700
2020-02-13	142.86	143.74	141.79	141.80	131.99	3,455,500

← NewerPage 28 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.