ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	111.44	112.27	110.79	111.61	102.77	1,840,200
2019-08-21	112.00	112.44	110.00	111.46	102.63	2,207,300
2019-08-20	112.33	112.88	110.91	111.01	102.21	2,074,800
2019-08-19	111.05	112.94	110.79	112.53	103.61	2,903,500
2019-08-16	110.94	111.33	109.29	110.52	101.76	3,497,600
2019-08-15	110.42	111.31	109.21	110.23	101.49	3,939,900
2019-08-14	114.86	114.87	110.22	110.29	101.55	4,937,900
2019-08-13	113.53	116.14	113.43	115.70	105.94	5,247,200
2019-08-12	112.90	114.06	112.29	113.60	104.01	2,318,400
2019-08-09	113.24	114.55	112.35	113.77	104.17	2,788,100
2019-08-08	111.96	114.54	111.64	113.97	104.35	4,815,900
2019-08-07	110.37	111.38	108.53	111.12	101.74	4,231,700
2019-08-06	109.47	112.12	109.04	111.40	102.00	5,490,000
2019-08-05	111.38	112.49	107.44	108.71	99.537	4,765,800
2019-08-02	110.96	113.27	110.19	112.42	102.93	4,477,700
2019-08-01	109.02	110.74	108.31	110.51	101.19	3,679,000
2019-07-31	108.06	110.71	107.61	108.95	99.757	5,535,700
2019-07-30	108.30	110.02	107.00	108.69	99.519	4,664,200
2019-07-29	108.07	110.24	108.07	108.72	99.546	3,192,500
2019-07-26	107.92	109.23	107.54	108.27	99.134	3,470,700
2019-07-25	108.57	110.38	107.68	107.82	98.722	4,596,700
2019-07-24	108.35	109.66	107.16	108.52	99.363	3,762,700
2019-07-23	107.50	109.40	106.06	108.22	99.088	5,098,200
2019-07-22	106.92	107.36	105.87	107.27	98.218	2,894,400
2019-07-19	108.50	108.52	106.58	106.79	97.779	4,820,600
2019-07-18	107.83	108.48	107.24	108.34	99.198	3,232,900
2019-07-17	109.35	109.65	107.08	107.09	98.054	3,507,300
2019-07-16	109.00	109.19	107.97	108.82	99.638	2,206,500
2019-07-15	108.30	109.16	107.59	108.47	99.317	4,405,200
2019-07-12	109.47	109.47	105.15	108.29	99.152	7,211,100
2019-07-11	111.53	112.24	109.10	109.82	100.55	6,589,600
2019-07-10	113.27	114.65	112.67	114.53	104.87	3,339,100
2019-07-09	111.85	113.36	111.85	113.08	103.54	2,717,700
2019-07-08	112.47	112.79	110.91	111.52	102.11	2,998,700
2019-07-05	114.05	114.37	112.55	112.82	103.30	2,444,000
2019-07-03	114.87	115.47	113.78	114.42	104.77	3,707,700
2019-07-02	112.82	114.21	112.40	114.20	104.56	2,343,400
2019-07-01	111.31	112.84	110.64	112.74	103.23	3,236,400
2019-06-28	111.80	111.83	110.02	110.79	101.44	8,958,700
2019-06-27	111.74	112.21	111.16	111.47	102.06	3,615,900
2019-06-26	114.81	114.95	110.62	111.34	101.95	4,677,500
2019-06-25	115.51	116.83	115.17	115.36	105.63	2,110,100
2019-06-24	115.08	116.15	114.71	115.63	105.87	2,570,500
2019-06-21	115.74	115.93	114.81	115.49	105.74	4,024,600
2019-06-20	116.35	117.07	115.26	115.56	105.81	2,840,100
2019-06-19	115.02	115.99	114.34	115.23	105.51	3,320,600
2019-06-18	113.65	114.83	113.22	114.65	104.98	2,868,700
2019-06-17	111.64	113.42	111.34	113.40	103.83	3,032,300
2019-06-14	112.13	112.25	111.01	111.74	102.31	3,188,100
2019-06-13	115.40	115.40	110.61	111.82	102.38	8,477,300
2019-06-12	112.50	115.50	112.50	115.24	105.52	3,793,800
2019-06-11	114.78	115.59	111.85	112.21	102.74	5,681,200
2019-06-10	116.00	116.00	113.88	113.93	104.32	8,172,400
2019-06-07	118.19	118.94	117.89	118.35	108.36	2,726,300
2019-06-06	117.52	118.94	117.27	117.50	107.59	3,882,800
2019-06-05	118.03	118.38	116.53	117.02	107.15	4,175,800
2019-06-04	118.08	118.93	117.41	117.56	107.64	3,122,700
2019-06-03	116.53	117.72	116.04	116.77	106.92	4,722,000
2019-05-31	115.34	117.58	114.99	115.94	106.16	6,098,400
2019-05-30	115.49	116.30	114.96	115.90	106.12	2,392,800

← NewerPage 31 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.