ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	111.33	113.82	111.33	113.19	104.82	4,857,400
2019-11-14	112.19	112.36	111.00	111.39	103.15	2,627,100
2019-11-13	112.87	113.53	112.25	112.79	103.85	3,250,600
2019-11-12	112.77	114.04	112.45	113.17	104.20	2,273,200
2019-11-11	113.46	114.21	112.22	112.80	103.86	1,770,200
2019-11-08	112.65	113.57	112.10	113.53	104.53	2,224,100
2019-11-07	114.23	114.63	112.03	112.77	103.83	3,076,200
2019-11-06	111.57	114.29	111.51	113.82	104.80	3,973,700
2019-11-05	112.95	113.08	110.51	111.25	102.43	3,357,300
2019-11-04	113.24	114.33	112.87	113.11	104.15	3,002,100
2019-11-01	114.07	114.51	112.31	112.51	103.59	2,629,100
2019-10-31	112.36	114.67	112.00	113.95	104.92	4,124,400
2019-10-30	111.37	113.21	111.26	112.72	103.79	2,424,700
2019-10-29	112.50	112.81	111.50	111.67	102.82	2,987,800
2019-10-28	110.62	113.19	110.62	112.99	104.04	4,168,500
2019-10-25	108.08	110.59	107.54	110.20	101.47	4,234,600
2019-10-24	107.50	108.21	106.25	107.84	99.294	3,304,500
2019-10-23	106.00	107.75	101.36	107.40	98.889	9,047,500
2019-10-22	109.98	111.46	108.89	109.84	101.14	5,708,500
2019-10-21	108.87	109.00	107.77	107.91	99.358	3,944,900
2019-10-18	108.31	108.94	107.90	108.64	100.03	2,207,100
2019-10-17	109.22	109.46	108.26	108.46	99.865	2,018,900
2019-10-16	109.18	109.48	107.79	107.95	99.395	2,314,600
2019-10-15	108.35	110.10	108.22	109.70	101.01	1,760,000
2019-10-14	108.52	109.13	107.88	107.90	99.349	1,341,300
2019-10-11	107.75	109.14	107.59	108.36	99.773	2,554,900
2019-10-10	107.03	107.49	106.58	106.92	98.447	2,736,900
2019-10-09	107.56	108.15	106.88	107.30	98.797	1,636,600
2019-10-08	106.89	108.33	105.95	107.19	98.695	2,802,500
2019-10-07	108.31	108.65	107.57	107.83	99.285	1,460,800
2019-10-04	107.49	108.26	107.00	108.20	99.625	2,865,300
2019-10-03	107.09	108.10	106.21	107.29	98.787	2,735,000
2019-10-02	110.33	110.64	106.66	107.00	98.520	4,483,900
2019-10-01	111.94	112.45	110.41	110.96	102.17	2,203,400
2019-09-30	112.40	113.45	111.69	111.83	102.97	2,516,600
2019-09-27	112.35	113.37	111.38	112.37	103.46	1,906,300
2019-09-26	112.04	112.66	110.69	111.82	102.96	2,266,400
2019-09-25	112.88	113.85	111.31	111.39	102.56	3,093,400
2019-09-24	114.36	114.55	111.94	113.25	104.28	3,480,200
2019-09-23	116.00	116.54	113.97	114.18	105.13	2,611,300
2019-09-20	115.93	117.23	114.47	116.16	106.95	7,517,700
2019-09-19	112.86	115.11	112.39	114.35	105.29	3,929,800
2019-09-18	111.44	112.91	111.17	112.72	103.79	3,132,500
2019-09-17	110.33	111.19	109.63	111.12	102.31	2,438,100
2019-09-16	110.42	110.53	109.21	110.13	101.40	1,728,900
2019-09-13	111.74	112.15	110.24	110.89	102.10	2,842,600
2019-09-12	111.92	112.42	111.12	111.47	102.64	3,578,500
2019-09-11	111.78	112.00	110.29	111.69	102.84	3,404,100
2019-09-10	108.37	111.13	106.40	111.10	102.30	6,589,500
2019-09-09	114.52	114.52	110.35	111.07	102.27	4,982,300
2019-09-06	114.78	114.99	113.84	114.05	105.01	2,904,700
2019-09-05	113.96	115.44	113.26	114.60	105.52	4,045,900
2019-09-04	114.38	114.50	112.45	113.25	104.28	3,756,400
2019-09-03	112.54	114.02	112.19	113.96	104.93	3,710,300
2019-08-30	112.82	114.17	111.92	112.97	104.02	2,870,700
2019-08-29	111.81	112.38	110.60	112.25	103.35	2,708,600
2019-08-28	110.33	111.54	109.79	110.97	102.18	1,744,400
2019-08-27	112.31	112.88	110.73	110.73	101.95	2,945,200
2019-08-26	110.61	111.82	110.25	111.78	102.92	2,565,500
2019-08-23	111.46	112.56	108.88	109.51	100.83	3,870,100

← NewerPage 30 of 79 · 4,731 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.