ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	115.61	115.80	114.43	115.49	105.74	5,915,800
2019-05-28	117.09	118.41	115.70	115.76	105.99	5,007,200
2019-05-24	117.53	117.55	116.45	116.79	106.94	2,086,400
2019-05-23	117.76	117.96	116.48	116.81	106.95	3,653,500
2019-05-22	116.12	118.39	116.12	117.98	108.02	3,934,200
2019-05-21	117.04	117.79	116.53	116.58	106.74	2,611,100
2019-05-20	115.87	116.30	115.00	116.23	106.42	3,042,800
2019-05-17	115.70	116.65	115.22	116.01	106.22	3,109,800
2019-05-16	114.57	117.68	114.57	116.73	106.88	3,914,100
2019-05-15	115.25	115.84	114.32	115.62	105.27	3,724,400
2019-05-14	114.73	115.53	114.53	114.94	104.65	3,668,400
2019-05-13	114.86	115.19	113.87	114.37	104.14	4,284,600
2019-05-10	115.63	116.32	114.22	116.22	105.82	3,660,500
2019-05-09	115.86	116.15	114.78	115.80	105.44	5,818,900
2019-05-08	115.85	116.89	115.23	116.25	105.85	2,992,600
2019-05-07	116.30	116.49	114.46	114.94	104.65	5,127,200
2019-05-06	115.82	117.08	115.30	116.65	106.21	5,952,100
2019-05-03	118.44	118.44	116.54	116.91	106.45	5,695,500
2019-05-02	118.44	118.57	116.86	118.46	107.86	4,168,800
2019-05-01	117.05	119.53	116.56	118.18	107.60	5,392,100
2019-04-30	116.61	117.14	114.91	117.04	106.57	7,548,300
2019-04-29	119.90	120.01	119.25	119.60	108.90	4,097,200
2019-04-26	118.83	119.92	118.67	119.87	109.14	3,372,500
2019-04-25	117.75	118.68	116.75	118.23	107.65	3,425,000
2019-04-24	118.29	118.43	117.23	118.00	107.44	4,254,100
2019-04-23	116.04	117.89	115.43	117.49	106.98	5,891,500
2019-04-22	115.04	115.57	113.65	115.47	105.14	7,519,700
2019-04-18	116.23	116.65	114.14	115.20	104.89	9,805,800
2019-04-17	120.00	120.06	115.89	116.50	106.07	14,842,800
2019-04-16	124.93	124.93	119.79	119.96	109.22	6,573,400
2019-04-15	123.77	124.35	123.16	124.08	112.98	4,549,100
2019-04-12	125.24	125.24	123.02	123.06	112.05	5,470,400
2019-04-11	126.86	127.32	124.51	125.15	113.95	5,520,700
2019-04-10	127.56	127.97	126.93	127.19	115.81	4,227,100
2019-04-09	126.76	128.12	126.60	127.24	115.85	4,215,600
2019-04-08	126.50	127.28	126.09	127.16	115.78	3,430,900
2019-04-05	126.49	127.01	125.61	126.99	115.63	4,656,400
2019-04-04	127.34	127.35	124.61	125.61	114.37	5,539,800
2019-04-03	129.11	129.25	126.84	127.05	115.68	4,425,300
2019-04-02	129.04	129.57	128.24	129.32	117.75	3,214,600
2019-04-01	130.71	131.35	129.05	129.05	117.50	5,132,300
2019-03-29	129.01	129.94	128.98	129.76	118.15	5,729,100
2019-03-28	129.34	129.90	128.87	128.95	117.41	6,112,900
2019-03-27	130.96	131.56	128.52	128.77	117.25	7,675,100
2019-03-26	130.24	132.13	129.70	131.02	119.30	5,872,900
2019-03-25	128.61	130.58	128.41	129.87	118.25	5,972,800
2019-03-22	128.73	129.48	127.43	128.30	116.82	15,332,900
2019-03-21	126.88	128.98	126.64	128.31	116.83	5,704,300
2019-03-20	127.54	129.10	126.83	128.16	116.69	7,520,700
2019-03-19	125.26	126.65	125.14	126.59	115.26	13,726,300
2019-03-18	123.99	125.35	123.50	125.24	114.03	16,052,200
2019-03-15	123.10	124.16	121.96	123.94	112.85	47,331,000
2019-03-14	124.98	124.98	122.51	123.08	112.07	42,768,700
2019-03-13	124.60	130.75	123.16	124.31	113.19	68,139,300
2019-03-12	123.50	124.02	122.68	123.50	112.45	8,077,600
2019-03-11	122.80	124.91	122.51	123.50	112.45	61,771,200
2019-03-08	126.37	126.98	125.25	126.70	115.36	50,169,800
2019-03-07	126.41	127.19	125.13	126.34	115.03	60,615,600
2019-03-06	128.75	128.79	125.39	126.68	115.34	74,822,500
2019-03-05	128.40	128.87	126.72	128.49	116.99	53,212,600

← NewerPage 32 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.