ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	118.64	118.69	117.54	118.52	107.33	4,290,100
2018-11-30	117.61	118.71	116.22	118.64	107.44	8,965,600
2018-11-29	115.30	117.93	114.97	117.00	105.96	4,688,300
2018-11-28	114.73	115.83	113.76	115.53	104.62	4,814,500
2018-11-27	112.28	114.25	111.71	114.22	103.44	3,263,200
2018-11-26	111.26	113.60	110.97	112.38	101.77	3,296,200
2018-11-23	111.86	113.81	111.40	112.87	102.22	1,897,000
2018-11-21	114.28	114.28	112.13	112.23	101.64	3,619,700
2018-11-20	114.88	116.20	114.32	114.72	103.89	4,877,300
2018-11-19	113.00	116.10	113.00	115.81	104.88	4,869,800
2018-11-16	111.68	114.30	111.67	113.83	103.08	4,766,400
2018-11-15	109.18	112.23	108.54	112.20	101.61	4,796,800
2018-11-14	112.36	112.65	109.74	109.81	99.444	5,392,800
2018-11-13	114.25	114.25	111.83	112.39	101.27	4,239,700
2018-11-12	112.26	114.71	112.26	113.20	102.00	5,078,900
2018-11-09	110.42	112.54	109.70	112.21	101.11	5,054,400
2018-11-08	109.49	110.94	109.01	110.10	99.207	3,666,300
2018-11-07	106.85	110.78	106.72	109.72	98.865	5,875,400
2018-11-06	109.00	109.30	104.95	105.90	95.423	6,803,700
2018-11-05	110.43	112.08	109.76	110.14	99.243	7,368,600
2018-11-02	108.14	108.39	105.93	106.75	96.189	3,577,200
2018-11-01	108.74	109.23	107.33	107.86	97.189	3,639,400
2018-10-31	109.59	110.43	108.35	108.44	97.712	4,349,200
2018-10-30	107.23	108.51	107.08	108.34	97.622	3,325,900
2018-10-29	107.45	109.08	106.30	107.40	96.775	3,587,800
2018-10-26	107.05	107.47	105.06	106.39	95.864	4,464,500
2018-10-25	106.43	108.82	104.17	107.89	97.216	4,114,800
2018-10-24	110.22	111.15	106.19	106.32	95.801	6,739,400
2018-10-23	110.70	111.46	109.06	110.39	99.469	3,757,000
2018-10-22	112.00	112.72	111.37	112.03	100.95	2,938,300
2018-10-19	112.88	113.36	110.66	111.92	100.85	4,224,000
2018-10-18	113.93	114.25	112.41	113.31	102.10	3,619,600
2018-10-17	110.98	113.77	110.86	113.59	102.35	4,402,100
2018-10-16	110.84	111.22	109.93	111.03	100.05	4,192,800
2018-10-15	110.50	111.81	109.98	110.62	99.676	3,884,700
2018-10-12	109.00	111.02	108.43	110.48	99.550	4,519,100
2018-10-11	113.09	113.32	106.58	107.91	97.234	7,226,300
2018-10-10	114.96	115.37	113.25	113.34	102.13	5,602,900
2018-10-09	115.09	116.00	114.23	115.45	104.03	4,716,000
2018-10-08	114.85	116.61	114.77	115.46	104.04	6,002,300
2018-10-05	114.09	115.45	114.09	115.02	103.64	8,330,300
2018-10-04	113.62	115.68	111.04	112.99	101.81	10,940,700
2018-10-03	108.47	109.61	108.24	108.62	97.874	5,097,200
2018-10-02	107.50	108.14	107.19	107.96	97.279	3,787,900
2018-10-01	107.67	107.71	107.03	107.60	96.955	2,707,500
2018-09-28	106.77	107.74	106.30	107.31	96.693	2,812,300
2018-09-27	106.49	107.17	106.21	106.69	96.135	2,093,700
2018-09-26	106.06	107.37	106.01	106.31	95.792	3,707,300
2018-09-25	106.01	106.76	105.54	105.70	95.243	3,775,700
2018-09-24	105.95	106.67	105.59	105.59	95.144	3,095,500
2018-09-21	106.23	106.87	105.35	106.33	95.810	5,333,700
2018-09-20	105.72	106.11	104.22	106.07	95.576	3,762,000
2018-09-19	106.88	107.07	105.50	105.74	95.279	3,270,400
2018-09-18	105.87	107.19	105.11	106.88	96.306	3,668,800
2018-09-17	105.61	106.77	105.05	105.71	95.252	4,972,200
2018-09-14	106.57	106.69	105.40	105.77	95.306	3,103,100
2018-09-13	106.16	106.71	105.82	106.58	96.036	5,167,400
2018-09-12	105.81	106.49	105.51	105.97	95.486	3,926,000
2018-09-11	106.41	106.62	105.52	105.64	95.189	3,516,400
2018-09-10	107.50	107.84	106.39	106.42	95.891	2,950,800

← NewerPage 34 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.