ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	105.15	107.24	104.80	107.03	96.441	3,822,900
2018-09-06	105.67	105.75	103.66	105.37	94.945	3,180,700
2018-09-05	104.85	106.11	104.70	105.72	95.261	3,366,600
2018-09-04	105.31	105.70	104.38	104.62	94.270	3,107,000
2018-08-31	105.14	105.86	104.47	105.65	95.198	3,278,900
2018-08-30	105.18	105.74	104.94	105.48	95.044	2,928,600
2018-08-29	104.40	105.59	104.28	105.33	94.909	2,949,500
2018-08-28	105.03	105.59	104.59	105.18	94.774	2,516,800
2018-08-27	106.15	106.49	104.94	105.11	94.711	2,452,500
2018-08-24	105.57	106.04	104.53	105.77	95.306	3,089,900
2018-08-23	104.99	105.25	104.39	104.82	94.450	2,043,400
2018-08-22	104.80	105.63	104.15	105.03	94.639	1,964,400
2018-08-21	106.02	106.13	104.72	105.07	94.675	2,775,500
2018-08-20	105.58	106.38	105.58	105.82	95.351	2,765,500
2018-08-17	104.43	105.92	103.96	105.55	95.108	3,824,300
2018-08-16	103.25	104.94	103.25	104.36	94.035	4,427,200
2018-08-15	102.28	103.44	102.08	103.33	93.107	3,143,200
2018-08-14	101.77	102.84	101.27	102.44	92.305	3,283,900
2018-08-13	102.45	102.68	102.12	102.44	91.798	2,816,400
2018-08-10	102.15	103.19	101.99	102.25	91.628	2,783,800
2018-08-09	102.06	102.72	101.92	102.19	91.574	3,298,100
2018-08-08	101.85	102.67	101.43	102.27	91.646	3,901,600
2018-08-07	101.79	103.81	101.68	101.94	91.350	5,095,100
2018-08-06	100.40	102.59	100.22	102.00	91.404	5,090,900
2018-08-03	99.180	100.69	98.880	100.58	90.131	4,572,100
2018-08-02	97.950	100.39	97.840	99.470	89.136	4,321,000
2018-08-01	98.740	99.350	98.440	98.700	88.446	4,971,800
2018-07-31	98.250	99.200	97.530	98.810	88.545	4,957,800
2018-07-30	96.380	98.120	96.250	98.020	87.837	5,356,000
2018-07-27	95.650	96.960	95.020	96.600	86.565	3,975,500
2018-07-26	96.640	96.960	94.830	95.180	85.292	4,826,100
2018-07-25	93.160	96.650	93.030	96.430	86.412	8,476,800
2018-07-24	91.060	93.760	90.000	93.350	83.652	9,910,000
2018-07-23	88.300	89.160	88.170	88.880	79.647	3,145,300
2018-07-20	89.020	89.370	88.260	88.470	79.279	3,829,800
2018-07-19	89.830	89.980	88.870	89.430	80.139	3,171,000
2018-07-18	89.600	90.130	89.070	90.030	80.677	3,021,400
2018-07-17	89.360	89.970	89.340	89.570	80.265	2,179,400
2018-07-16	89.630	89.840	88.840	89.070	79.817	3,175,200
2018-07-13	88.830	89.870	88.540	89.710	80.390	3,335,000
2018-07-12	88.100	88.990	87.920	88.910	79.674	2,604,500
2018-07-11	87.770	88.070	87.200	87.560	78.464	2,449,500
2018-07-10	88.080	88.230	87.670	88.050	78.903	2,227,200
2018-07-09	87.600	88.330	87.520	87.870	78.742	2,718,300
2018-07-06	86.830	87.710	86.820	87.390	78.311	2,290,500
2018-07-05	86.910	87.190	86.130	86.560	77.568	2,675,500
2018-07-03	85.810	87.020	85.810	86.510	77.523	2,163,500
2018-07-02	85.060	85.930	84.710	85.860	76.940	2,347,000
2018-06-29	85.840	86.100	85.130	85.330	76.465	2,964,000
2018-06-28	84.850	85.960	84.810	85.490	76.609	2,564,600
2018-06-27	84.910	85.600	84.640	84.670	75.874	3,005,400
2018-06-26	85.540	86.000	84.960	85.110	76.268	2,840,600
2018-06-25	86.000	86.610	85.120	85.770	76.860	3,414,100
2018-06-22	86.020	86.400	85.810	85.920	76.994	3,769,500
2018-06-21	85.820	86.280	85.190	86.070	77.129	2,856,400
2018-06-20	86.740	87.160	86.200	86.280	77.317	4,675,500
2018-06-19	85.890	86.870	85.670	86.820	77.801	3,044,500
2018-06-18	85.980	86.150	85.010	86.110	77.164	2,903,900
2018-06-15	86.130	87.270	86.100	86.880	77.854	5,575,200
2018-06-14	85.670	86.460	85.170	86.350	77.379	3,115,100

← NewerPage 35 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.