ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	130.51	130.51	125.34	127.46	116.05	59,468,600
2019-03-01	127.25	129.42	126.58	128.84	117.31	43,290,900
2019-02-28	125.52	127.77	125.20	126.29	114.99	36,023,600
2019-02-27	124.49	126.48	124.08	125.68	114.43	32,135,600
2019-02-26	123.86	125.16	123.32	124.67	113.51	20,790,900
2019-02-25	124.10	124.67	123.47	123.89	112.80	13,682,400
2019-02-22	122.73	124.74	122.65	124.00	112.90	19,574,000
2019-02-21	122.06	123.76	121.80	122.72	111.74	20,798,700
2019-02-20	122.38	123.05	121.61	122.66	111.68	19,880,300
2019-02-19	121.31	123.33	121.30	122.13	111.20	17,861,300
2019-02-15	121.18	122.48	120.40	122.48	111.52	10,366,400
2019-02-14	118.94	121.25	118.80	120.75	109.94	17,847,000
2019-02-13	119.60	120.28	118.11	119.65	108.36	12,738,600
2019-02-12	117.76	119.90	117.50	119.49	108.21	6,975,500
2019-02-11	119.20	119.94	117.04	118.01	106.87	7,203,100
2019-02-08	117.73	121.43	117.45	119.60	108.31	16,195,100
2019-02-07	119.00	119.33	116.86	117.50	106.41	7,935,000
2019-02-06	118.67	120.82	117.74	119.27	108.01	7,421,000
2019-02-05	120.72	121.74	120.40	120.43	109.06	8,832,400
2019-02-04	121.21	121.84	118.69	120.17	108.83	4,518,400
2019-02-01	120.32	120.99	119.13	120.89	109.48	4,171,500
2019-01-31	116.94	120.14	116.73	119.86	108.55	5,746,100
2019-01-30	115.53	117.08	115.53	116.94	105.90	4,362,900
2019-01-29	114.39	115.95	113.91	115.71	104.79	3,767,400
2019-01-28	114.72	115.11	113.54	115.03	104.17	3,590,900
2019-01-25	115.34	115.35	114.04	114.97	104.12	4,599,100
2019-01-24	118.22	118.22	114.20	114.99	104.14	6,946,200
2019-01-23	117.11	118.90	116.92	118.79	107.58	4,012,100
2019-01-22	115.69	117.11	115.69	117.09	106.04	4,377,500
2019-01-18	115.58	116.90	115.02	116.59	105.58	8,887,000
2019-01-17	116.81	119.20	116.55	119.16	107.91	4,401,900
2019-01-16	116.99	118.07	116.48	116.80	105.77	2,920,600
2019-01-15	113.91	118.22	113.40	117.09	106.04	5,097,700
2019-01-14	115.20	115.25	114.33	114.68	103.85	4,404,600
2019-01-11	115.27	116.21	115.10	116.18	105.21	2,648,800
2019-01-10	117.09	117.22	114.97	115.94	105.00	4,282,300
2019-01-09	116.37	118.22	116.22	117.21	106.15	5,820,100
2019-01-08	115.69	116.42	114.52	116.34	105.36	3,428,900
2019-01-07	112.37	116.44	112.05	115.28	104.40	7,749,600
2019-01-04	112.21	114.84	111.74	114.66	103.84	5,795,200
2019-01-03	114.72	114.74	111.10	111.31	100.80	4,203,300
2019-01-02	114.79	115.43	112.75	114.88	104.04	4,247,100
2018-12-31	114.34	115.85	114.24	115.72	104.80	2,731,000
2018-12-28	113.40	115.09	112.59	114.20	103.42	3,984,000
2018-12-27	110.24	112.90	108.73	112.89	102.23	4,101,600
2018-12-26	106.76	111.09	106.43	111.09	100.60	3,792,400
2018-12-24	109.35	109.41	106.63	106.75	96.673	3,284,000
2018-12-21	109.29	111.51	108.68	109.42	99.091	13,154,500
2018-12-20	109.10	110.16	108.12	109.29	98.973	8,362,300
2018-12-19	111.54	111.54	107.70	109.11	98.810	8,362,800
2018-12-18	109.43	109.66	105.67	106.50	96.447	6,864,400
2018-12-17	111.21	111.30	107.72	108.36	98.131	6,121,700
2018-12-14	114.29	114.58	111.24	111.93	101.36	5,306,100
2018-12-13	114.62	115.15	113.84	114.86	104.02	3,609,900
2018-12-12	115.48	115.74	114.27	114.34	103.55	3,758,800
2018-12-11	114.84	115.62	113.92	114.50	103.69	3,806,800
2018-12-10	113.60	114.65	111.02	114.09	103.32	3,832,600
2018-12-07	115.53	115.78	112.77	113.58	102.86	4,128,100
2018-12-06	115.32	115.99	112.98	115.84	104.91	5,064,400
2018-12-04	118.65	119.84	116.32	116.52	105.52	5,676,600

← NewerPage 33 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.