ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	878.13	891.20	868.04	868.27	865.54	2,700,300
2026-04-24	900.01	900.42	871.73	883.96	881.18	4,463,700
2026-04-23	929.49	930.00	911.89	917.65	914.76	2,149,200
2026-04-22	906.40	922.54	902.23	921.48	918.58	2,623,800
2026-04-21	910.20	913.05	881.11	903.02	900.18	4,062,800
2026-04-20	926.90	929.64	912.50	919.90	917.01	1,926,300
2026-04-17	917.80	929.99	917.80	927.03	924.11	3,266,100
2026-04-16	911.67	920.00	898.15	903.99	901.15	2,836,600
2026-04-15	923.50	930.00	888.03	905.03	902.18	4,233,400
2026-04-14	925.00	939.93	915.04	922.50	919.60	2,360,200
2026-04-13	939.97	945.90	927.17	929.55	926.62	2,089,600
2026-04-10	963.69	963.94	935.54	939.47	936.51	1,958,900
2026-04-09	948.47	963.76	939.29	955.19	952.18	1,672,100
2026-04-08	941.52	961.14	933.13	953.30	950.30	2,568,000
2026-04-07	924.50	932.66	898.45	931.09	928.16	2,726,900
2026-04-06	932.04	936.00	919.78	927.06	924.14	1,821,100
2026-04-02	945.00	957.69	930.02	935.58	932.64	2,727,100
2026-04-01	926.88	976.68	925.99	954.52	951.52	6,267,900
2026-03-31	893.49	924.14	892.14	919.77	916.88	3,464,200
2026-03-30	888.48	897.43	883.11	886.63	883.84	3,070,200
2026-03-27	896.00	900.83	877.11	878.24	875.48	2,740,800
2026-03-26	912.38	916.35	896.29	897.00	894.18	2,163,200
2026-03-25	912.49	922.15	909.09	916.31	913.43	2,177,700
2026-03-24	907.00	908.67	895.61	903.02	900.18	2,572,700
2026-03-23	913.49	926.78	907.23	910.55	907.68	2,817,500
2026-03-20	910.55	925.38	899.29	906.70	903.85	4,818,800
2026-03-19	914.00	924.53	910.86	917.50	914.61	2,379,000
2026-03-18	925.00	929.00	905.11	918.05	915.16	3,443,800
2026-03-17	978.92	981.17	925.25	930.35	927.42	5,637,500
2026-03-16	991.98	998.17	975.51	989.12	986.01	2,289,900
2026-03-13	980.13	1,003.22	978.00	985.08	981.98	1,984,400
2026-03-12	993.45	994.50	973.16	977.25	974.17	2,340,100
2026-03-11	1,000.03	1,002.93	990.30	999.84	996.69	1,446,900
2026-03-10	1,006.00	1,012.00	994.00	1,001.35	998.20	1,663,700
2026-03-09	986.89	1,008.93	980.58	1,008.39	1,005.22	2,802,200
2026-03-06	975.00	991.22	966.09	990.33	987.21	2,627,800
2026-03-05	990.00	993.56	965.60	983.26	980.17	3,769,900
2026-03-04	1,011.63	1,015.66	993.66	1,003.57	1,000.41	1,965,500
2026-03-03	1,015.00	1,020.01	995.07	1,007.73	1,004.56	2,846,000
2026-03-02	1,044.62	1,056.20	1,013.00	1,017.97	1,014.77	3,094,300
2026-02-27	1,019.17	1,053.00	1,017.36	1,051.99	1,048.68	4,325,900
2026-02-26	1,024.08	1,026.92	1,007.38	1,022.02	1,018.80	2,666,400
2026-02-25	1,036.58	1,053.63	1,027.00	1,028.83	1,025.59	2,481,900
2026-02-24	1,042.95	1,058.90	1,024.08	1,042.15	1,038.87	2,803,100
2026-02-23	1,047.02	1,064.45	1,034.00	1,058.56	1,055.23	4,767,600
2026-02-20	1,023.86	1,028.65	1,002.46	1,009.52	1,006.34	3,249,400
2026-02-19	1,010.82	1,025.23	1,007.00	1,023.22	1,020.00	2,145,800
2026-02-18	1,032.36	1,037.54	1,011.31	1,020.56	1,017.35	3,236,900
2026-02-17	1,045.61	1,067.00	1,034.88	1,036.05	1,032.79	2,984,600
2026-02-13	1,039.98	1,064.34	1,033.69	1,040.00	1,036.73	2,698,700
2026-02-12	1,024.87	1,059.84	1,012.00	1,038.27	1,033.28	3,592,200
2026-02-11	1,026.50	1,030.10	1,012.62	1,015.21	1,010.33	2,599,900
2026-02-10	1,050.66	1,055.65	1,023.88	1,025.00	1,020.07	3,539,400
2026-02-09	1,077.09	1,106.94	1,042.92	1,044.67	1,039.65	3,423,800
2026-02-06	1,056.00	1,060.02	1,033.27	1,058.18	1,053.09	4,887,100
2026-02-05	1,065.50	1,075.00	1,005.83	1,020.84	1,015.93	7,742,400
2026-02-04	1,075.12	1,114.00	1,065.00	1,107.12	1,101.80	7,119,400
2026-02-03	1,040.75	1,048.80	993.58	1,003.46	998.64	5,483,900
2026-02-02	1,037.57	1,057.41	1,037.57	1,044.13	1,039.11	2,757,100
2026-01-30	1,033.30	1,048.57	1,020.00	1,037.15	1,032.16	3,303,100

← NewerPage 3 of 21 · 1,255 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.