ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	80.120	80.200	78.160	78.730	70.068	5,117,000
2018-03-16	79.200	80.490	79.120	80.490	71.634	8,326,300
2018-03-15	78.580	79.860	78.460	78.750	70.086	3,910,100
2018-03-14	79.390	79.560	78.020	78.490	69.854	3,167,900
2018-03-13	79.080	79.870	78.770	79.150	70.442	4,863,200
2018-03-12	79.830	79.970	78.610	79.040	70.344	5,059,600
2018-03-09	79.280	79.960	78.880	79.610	70.851	4,399,500
2018-03-08	77.650	79.020	77.470	78.890	70.210	3,497,200
2018-03-07	76.580	77.610	76.540	77.440	68.920	2,266,500
2018-03-06	77.860	78.000	76.880	77.190	68.697	2,962,700
2018-03-05	76.900	78.080	76.710	77.700	69.151	3,816,600
2018-03-02	76.380	77.600	76.320	77.230	68.733	3,216,700
2018-03-01	77.060	77.370	75.530	76.500	68.083	6,258,400
2018-02-28	78.780	79.180	77.010	77.020	68.546	6,123,400
2018-02-27	80.150	80.210	78.690	78.700	70.041	4,860,400
2018-02-26	78.990	80.470	78.970	80.180	71.358	6,015,900
2018-02-23	77.730	78.860	77.640	78.750	70.086	5,170,300
2018-02-22	77.190	78.090	76.520	77.190	68.697	7,687,400
2018-02-21	77.590	78.750	77.550	77.550	69.018	3,871,100
2018-02-20	78.180	78.700	77.180	77.550	69.018	3,195,000
2018-02-16	77.950	79.650	77.910	78.970	70.282	4,699,600
2018-02-15	77.750	78.150	77.030	78.020	69.436	4,810,700
2018-02-14	75.410	77.190	75.340	77.030	68.555	4,361,100
2018-02-13	76.020	76.590	75.750	76.210	67.324	4,041,200
2018-02-12	76.680	77.100	75.200	76.250	67.359	6,454,200
2018-02-09	75.060	76.820	73.690	76.230	67.342	8,939,700
2018-02-08	77.190	77.650	74.190	74.210	65.557	8,059,600
2018-02-07	77.760	78.560	76.710	76.720	67.775	8,240,300
2018-02-06	76.560	79.110	75.710	77.990	68.897	10,558,800
2018-02-05	80.890	81.610	76.550	77.490	68.455	8,145,200
2018-02-02	81.880	83.030	81.120	81.180	71.715	5,152,500
2018-02-01	81.540	82.870	81.290	82.410	72.801	8,410,700
2018-01-31	86.500	86.730	81.270	81.450	71.953	10,558,500
2018-01-30	86.640	86.940	85.210	86.090	76.052	5,388,400
2018-01-29	86.770	88.330	86.650	87.600	77.386	5,324,500
2018-01-26	84.760	87.470	84.760	87.080	76.927	6,394,100
2018-01-25	84.810	85.400	84.560	85.010	75.098	5,201,600
2018-01-24	84.860	85.160	84.280	84.300	74.471	5,977,700
2018-01-23	85.180	85.920	84.240	84.420	74.577	5,728,100
2018-01-22	83.250	85.570	82.400	85.440	75.478	6,374,000
2018-01-19	86.170	86.280	85.320	85.490	75.522	5,826,900
2018-01-18	86.040	86.140	85.270	85.820	75.814	4,445,800
2018-01-17	85.800	86.360	85.470	86.210	76.158	4,083,300
2018-01-16	85.930	86.590	85.150	85.290	75.345	4,878,300
2018-01-12	86.520	87.410	86.030	86.980	76.838	2,728,900
2018-01-11	86.170	86.590	85.870	86.390	76.317	2,647,500
2018-01-10	85.610	86.170	85.490	86.100	76.061	1,674,600
2018-01-09	86.200	86.420	85.740	86.060	76.026	2,426,000
2018-01-08	86.690	86.710	85.400	86.130	76.087	3,251,400
2018-01-05	86.090	86.750	85.930	86.570	76.476	2,946,300
2018-01-04	85.280	85.800	84.740	85.520	75.549	2,462,500
2018-01-03	84.740	85.420	84.270	85.140	75.213	3,078,400
2018-01-02	84.460	85.000	84.060	84.680	74.807	3,456,700
2017-12-29	85.120	85.440	84.460	84.460	74.612	2,563,800
2017-12-28	85.300	85.440	84.890	85.050	75.133	1,731,700
2017-12-27	85.190	85.460	84.980	85.140	75.213	1,332,800
2017-12-26	85.290	85.430	84.960	84.990	75.080	1,099,900
2017-12-22	85.600	85.780	84.750	85.070	75.151	1,834,800
2017-12-21	86.030	86.180	85.440	85.610	75.628	2,024,300
2017-12-20	86.680	86.940	85.640	85.740	75.743	3,016,900

← NewerPage 37 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.