ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	144.67	144.90	143.49	143.51	132.90	3,953,200
2020-02-11	145.73	145.86	143.18	144.25	133.58	2,976,400
2020-02-10	141.50	145.55	141.12	145.51	134.75	4,892,100
2020-02-07	147.22	147.22	145.38	146.41	135.58	2,670,400
2020-02-06	147.74	147.87	146.81	147.30	136.41	3,285,000
2020-02-05	144.78	147.36	144.53	147.35	136.45	4,060,900
2020-02-04	142.30	144.07	141.78	143.44	132.83	3,177,500
2020-02-03	140.53	141.57	139.68	141.00	130.57	5,137,800
2020-01-31	142.85	142.85	139.47	139.64	129.31	3,913,500
2020-01-30	138.18	143.72	138.10	142.67	132.12	5,243,400
2020-01-29	139.51	141.14	138.97	139.92	129.57	2,815,500
2020-01-28	138.69	139.88	138.23	139.26	128.96	2,649,100
2020-01-27	137.34	139.10	137.34	138.31	128.08	2,826,400
2020-01-24	141.85	141.99	138.70	139.07	128.79	3,183,300
2020-01-23	141.25	141.74	139.88	141.21	130.77	3,138,700
2020-01-22	141.25	142.25	140.69	141.56	131.09	2,742,100
2020-01-21	139.50	141.57	138.43	140.91	130.49	4,849,500
2020-01-17	140.88	141.74	139.36	139.58	129.26	5,393,200
2020-01-16	141.83	141.97	139.85	141.43	130.97	3,794,800
2020-01-15	140.58	141.69	140.01	141.11	130.67	3,676,500
2020-01-14	138.99	140.90	138.12	140.65	130.25	4,685,200
2020-01-13	138.20	139.99	137.89	138.94	128.67	5,117,100
2020-01-10	135.78	138.27	135.53	138.00	127.79	4,177,600
2020-01-09	134.55	136.36	134.01	135.92	125.87	4,522,800
2020-01-08	132.46	134.21	132.01	133.71	123.82	5,188,600
2020-01-07	131.70	132.93	131.70	132.51	122.71	2,448,300
2020-01-06	131.42	132.56	130.94	132.26	122.48	2,102,900
2020-01-03	130.30	132.47	130.23	131.77	122.03	1,963,500
2020-01-02	131.77	132.26	130.73	132.21	122.43	2,204,200
2019-12-31	131.18	131.52	130.50	131.43	121.71	1,549,800
2019-12-30	131.52	131.93	130.87	131.30	121.59	1,856,200
2019-12-27	131.57	131.77	130.84	131.52	121.79	2,161,300
2019-12-26	131.00	131.70	130.66	131.14	121.44	1,272,000
2019-12-24	131.07	131.21	130.13	131.11	121.41	1,215,800
2019-12-23	132.39	132.58	131.03	131.15	121.45	2,473,400
2019-12-20	132.49	137.00	131.24	132.43	122.64	9,229,900
2019-12-19	129.08	130.99	128.34	130.85	121.17	4,423,400
2019-12-18	127.88	129.98	127.69	129.48	119.90	8,173,000
2019-12-17	124.00	127.03	123.31	125.33	116.06	6,718,800
2019-12-16	123.07	124.26	122.06	122.85	113.76	3,468,400
2019-12-13	121.98	122.19	120.72	121.53	112.54	3,343,900
2019-12-12	120.56	121.93	120.56	121.70	112.70	2,959,400
2019-12-11	120.56	121.20	119.98	120.78	111.85	3,438,100
2019-12-10	120.56	121.15	120.11	120.65	111.73	3,592,600
2019-12-09	119.53	120.84	118.94	120.24	111.35	2,335,100
2019-12-06	119.97	120.71	119.58	119.64	110.79	2,462,800
2019-12-05	118.40	119.92	117.54	119.77	110.91	3,003,200
2019-12-04	118.28	118.84	117.57	118.67	109.89	2,597,000
2019-12-03	116.40	117.92	115.92	117.61	108.91	2,786,000
2019-12-02	117.52	118.25	116.10	116.74	108.11	2,199,700
2019-11-29	117.23	118.04	117.17	117.35	108.67	1,243,900
2019-11-27	117.73	117.90	116.62	117.44	108.76	1,798,200
2019-11-26	117.47	118.11	117.00	117.09	108.43	4,704,900
2019-11-25	116.60	118.46	116.60	117.47	108.78	2,939,300
2019-11-22	115.09	116.68	114.71	116.20	107.61	3,120,100
2019-11-21	114.70	115.52	113.29	114.75	106.26	2,909,500
2019-11-20	114.96	115.92	114.05	114.61	106.13	3,638,200
2019-11-19	114.03	116.12	113.75	115.10	106.59	3,781,600
2019-11-18	113.02	114.13	112.86	114.07	105.63	3,361,600
2019-11-15	111.33	113.82	111.33	113.19	104.82	4,857,400

← NewerPage 29 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.