ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	85.760	86.380	85.600	85.720	76.815	3,052,100
2018-06-12	85.760	86.020	85.450	85.490	76.609	3,016,900
2018-06-11	86.310	86.780	85.810	85.860	76.940	3,506,900
2018-06-08	85.830	86.420	85.430	86.080	77.138	3,172,300
2018-06-07	86.200	86.320	85.320	85.880	76.958	3,123,600
2018-06-06	84.880	85.930	84.660	85.930	77.003	2,720,100
2018-06-05	85.250	85.700	84.540	84.820	76.008	3,667,600
2018-06-04	84.650	85.520	84.360	85.070	76.232	4,263,100
2018-06-01	85.200	85.680	84.560	84.850	76.035	4,057,700
2018-05-31	83.880	85.110	83.680	85.040	76.206	9,526,400
2018-05-30	82.920	84.020	82.910	83.860	75.148	3,475,400
2018-05-29	82.110	82.620	81.650	82.440	73.876	3,459,300
2018-05-25	82.790	83.470	82.590	82.770	74.171	2,338,100
2018-05-24	82.710	82.790	82.100	82.710	74.118	2,481,800
2018-05-23	81.710	82.920	81.610	82.680	74.091	2,516,900
2018-05-22	82.140	82.890	81.810	82.220	73.679	2,620,700
2018-05-21	82.290	82.540	81.670	81.830	73.329	2,505,900
2018-05-18	81.490	82.290	81.490	82.070	73.544	4,002,300
2018-05-17	81.040	81.840	81.030	81.660	73.177	2,808,400
2018-05-16	81.800	81.950	80.960	81.180	72.747	3,614,500
2018-05-15	82.720	82.940	81.830	82.210	73.165	3,662,700
2018-05-14	82.600	83.320	82.500	83.070	73.930	4,739,700
2018-05-11	81.150	82.450	81.020	82.450	73.379	4,393,800
2018-05-10	79.460	81.170	79.410	80.860	71.964	3,718,400
2018-05-09	78.960	79.650	78.450	79.270	70.549	3,325,200
2018-05-08	78.480	78.900	78.170	78.880	70.201	4,591,700
2018-05-07	78.410	79.260	78.230	78.630	69.979	3,722,600
2018-05-04	77.420	78.620	77.090	78.400	69.774	3,367,500
2018-05-03	78.650	78.700	77.440	78.040	69.454	4,469,300
2018-05-02	78.680	79.390	78.460	78.830	70.157	5,166,300
2018-05-01	80.680	80.930	78.690	79.070	70.371	6,306,100
2018-04-30	83.090	83.210	81.060	81.070	72.150	5,483,500
2018-04-27	82.500	83.240	82.380	82.730	73.628	3,209,600
2018-04-26	81.420	83.560	81.420	82.550	73.468	5,058,700
2018-04-25	80.270	82.320	80.010	81.140	72.213	5,379,000
2018-04-24	81.170	81.500	78.920	80.090	71.278	6,394,900
2018-04-23	79.430	80.290	79.170	80.200	71.376	4,015,900
2018-04-20	79.640	79.910	78.820	79.060	70.362	5,424,100
2018-04-19	78.960	79.750	78.550	79.750	70.976	4,989,400
2018-04-18	79.960	80.240	79.590	79.720	70.949	4,261,000
2018-04-17	80.570	80.640	79.490	79.920	71.127	3,782,400
2018-04-16	80.460	80.750	79.670	80.120	71.305	2,743,000
2018-04-13	79.880	80.450	79.240	79.720	70.949	2,652,400
2018-04-12	79.190	79.680	78.810	79.290	70.566	2,121,100
2018-04-11	78.350	78.900	78.120	78.730	70.068	2,830,000
2018-04-10	78.090	79.680	78.070	79.220	70.504	3,657,200
2018-04-09	77.270	78.350	76.330	77.340	68.831	5,377,500
2018-04-06	78.180	78.250	76.300	76.850	68.395	4,012,800
2018-04-05	78.520	78.850	78.090	78.620	69.970	2,213,100
2018-04-04	76.820	78.820	76.710	78.600	69.952	3,022,200
2018-04-03	76.250	77.600	75.860	77.540	69.009	3,610,600
2018-04-02	76.880	77.310	75.400	75.700	67.371	6,282,600
2018-03-29	77.460	77.800	76.610	77.370	68.858	3,424,000
2018-03-28	76.060	77.660	76.040	77.010	68.537	4,257,500
2018-03-27	76.090	76.600	75.140	75.660	67.336	4,070,600
2018-03-26	75.610	76.230	74.650	76.180	67.798	3,488,700
2018-03-23	76.770	76.800	74.510	74.760	66.535	4,298,100
2018-03-22	77.560	78.010	76.410	76.530	68.110	3,816,900
2018-03-21	78.460	79.000	78.030	78.240	69.632	4,052,000
2018-03-20	79.040	79.200	77.850	78.370	69.748	3,943,800

← NewerPage 36 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.