ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	86.040	86.770	85.850	86.710	76.600	4,027,600
2017-12-18	86.760	87.450	85.990	86.080	76.043	3,796,000
2017-12-15	86.890	87.610	86.270	86.540	76.450	7,346,400
2017-12-14	88.220	88.330	86.120	86.500	76.414	4,388,400
2017-12-13	86.410	89.090	86.340	87.890	77.642	5,786,800
2017-12-12	86.490	86.900	85.990	86.710	76.600	4,252,500
2017-12-11	86.610	86.840	86.070	86.670	76.565	3,336,800
2017-12-08	85.660	86.460	85.470	86.450	76.370	3,777,100
2017-12-07	85.210	85.870	84.650	85.870	75.858	4,344,900
2017-12-06	86.040	86.390	84.530	85.320	75.372	3,130,900
2017-12-05	85.590	86.580	85.210	86.060	76.026	3,876,800
2017-12-04	85.490	86.780	85.360	85.580	75.602	4,228,300
2017-12-01	84.980	85.410	84.180	85.320	75.372	2,736,300
2017-11-30	85.250	85.480	84.320	84.640	74.771	5,002,100
2017-11-29	84.790	85.240	84.450	84.960	75.054	2,316,000
2017-11-28	85.070	85.360	84.740	85.050	75.133	2,659,400
2017-11-27	84.150	85.250	84.030	84.810	74.921	2,980,900
2017-11-24	83.870	84.170	83.580	84.030	74.232	817,600
2017-11-22	83.670	84.260	83.480	83.680	73.923	2,230,900
2017-11-21	83.650	84.530	83.370	83.510	73.773	3,529,900
2017-11-20	83.090	83.320	82.820	83.180	73.481	2,205,900
2017-11-17	83.000	83.480	82.800	82.890	73.225	4,097,800
2017-11-16	82.410	83.630	81.840	83.440	73.711	2,599,700
2017-11-15	82.510	83.140	81.420	82.190	72.607	1,838,100
2017-11-14	82.690	83.110	82.210	82.490	72.872	2,684,800
2017-11-13	83.330	83.330	82.530	82.860	72.739	2,478,700
2017-11-10	83.670	83.870	82.570	83.290	73.117	2,692,500
2017-11-09	83.820	84.260	83.630	83.990	73.731	2,098,600
2017-11-08	83.000	84.390	83.000	84.010	73.749	2,328,700
2017-11-07	83.040	83.420	82.770	83.280	73.108	2,851,900
2017-11-06	83.290	83.430	82.920	82.940	72.810	1,861,700
2017-11-03	82.710	83.590	82.660	83.510	73.310	1,534,800
2017-11-02	82.550	83.920	82.310	83.130	72.976	2,716,100
2017-11-01	82.170	83.820	82.000	82.890	72.766	3,309,300
2017-10-31	82.760	83.100	81.720	81.940	71.932	3,853,300
2017-10-30	83.760	83.760	82.430	82.650	72.555	4,667,200
2017-10-27	84.070	84.810	83.590	83.860	73.617	2,892,900
2017-10-26	84.670	85.110	83.830	84.160	73.881	3,820,700
2017-10-25	85.910	86.370	84.680	84.850	74.486	3,916,000
2017-10-24	87.420	88.330	83.750	85.170	74.767	8,696,100
2017-10-23	87.470	88.190	87.120	87.180	76.532	4,909,800
2017-10-20	86.520	87.380	86.330	87.230	76.576	3,223,200
2017-10-19	85.690	86.380	85.510	86.360	75.812	3,233,400
2017-10-18	86.330	86.560	85.520	85.730	75.259	4,002,200
2017-10-17	85.940	86.500	85.420	86.060	75.549	3,643,700
2017-10-16	86.480	86.740	85.780	85.950	75.452	3,800,700
2017-10-13	86.400	86.700	85.710	86.550	75.979	3,026,500
2017-10-12	86.100	86.450	85.910	86.430	75.873	1,941,100
2017-10-11	86.350	86.660	85.450	86.060	75.549	3,433,200
2017-10-10	85.380	86.700	85.250	86.160	75.636	4,943,700
2017-10-09	87.140	87.280	86.460	87.050	76.418	1,701,400
2017-10-06	87.310	87.490	86.640	87.080	76.444	2,297,200
2017-10-05	86.770	89.090	86.390	87.650	76.944	5,221,000
2017-10-04	86.500	87.160	86.280	86.960	76.339	2,317,700
2017-10-03	86.240	86.560	85.930	86.450	75.891	2,128,800
2017-10-02	85.780	86.680	85.740	86.350	75.803	3,071,100
2017-09-29	85.170	85.610	84.390	85.540	75.092	3,506,100
2017-09-28	84.590	85.580	84.150	85.000	74.618	2,841,000
2017-09-27	84.340	84.800	83.970	84.650	74.311	3,085,200
2017-09-26	84.430	85.130	84.010	84.220	73.933	2,347,200

← NewerPage 38 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.