ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	83.870	84.650	83.800	84.640	74.302	4,223,800
2017-09-22	83.340	84.030	82.740	83.910	73.661	3,148,700
2017-09-21	82.010	83.700	81.880	83.330	73.152	4,426,700
2017-09-20	82.060	82.420	81.390	82.020	72.002	2,849,900
2017-09-19	82.640	82.840	81.550	81.730	71.747	2,259,200
2017-09-18	82.550	82.670	82.070	82.520	72.441	2,200,000
2017-09-15	83.300	83.570	82.180	82.440	72.371	5,374,500
2017-09-14	82.330	83.990	82.120	83.070	72.924	3,370,300
2017-09-13	81.960	82.580	81.880	82.430	72.362	2,454,900
2017-09-12	82.600	82.730	81.930	82.170	72.134	2,566,400
2017-09-11	82.940	83.350	81.770	82.630	72.537	4,389,200
2017-09-08	81.610	83.120	81.540	82.920	72.792	3,961,300
2017-09-07	80.620	82.750	80.370	81.540	71.581	6,249,300
2017-09-06	80.210	80.670	79.860	80.510	70.676	2,689,200
2017-09-05	79.470	80.050	79.050	79.820	70.071	3,384,000
2017-09-01	81.540	81.710	79.430	80.080	70.299	4,345,000
2017-08-31	80.770	81.350	80.340	81.290	71.361	3,939,500
2017-08-30	79.100	80.770	78.750	80.490	70.659	5,036,900
2017-08-29	78.540	78.840	78.120	78.550	68.956	2,154,300
2017-08-28	79.100	79.430	78.630	78.840	69.210	1,923,200
2017-08-25	78.960	79.530	78.740	78.790	69.166	2,171,500
2017-08-24	78.330	79.240	78.260	78.860	69.228	4,188,400
2017-08-23	78.200	78.520	78.050	78.150	68.605	1,801,500
2017-08-22	77.530	78.650	77.530	78.260	68.701	2,131,900
2017-08-21	77.120	77.640	76.890	77.380	67.929	3,638,100
2017-08-18	77.700	77.700	76.940	77.070	67.657	4,061,300
2017-08-17	80.400	80.570	77.700	77.800	68.297	7,318,200
2017-08-16	82.140	82.200	80.020	80.690	70.834	3,970,500
2017-08-15	81.500	82.340	81.500	81.710	71.730	1,949,500
2017-08-14	81.340	81.680	81.180	81.490	71.537	1,879,600
2017-08-11	81.800	81.970	81.120	81.150	71.238	2,446,400
2017-08-10	82.540	82.540	81.660	82.050	71.572	3,367,500
2017-08-09	82.130	82.740	81.970	82.570	72.025	2,392,100
2017-08-08	81.870	82.720	81.630	81.970	71.502	3,292,600
2017-08-07	82.310	82.400	81.720	82.070	71.589	2,769,700
2017-08-04	81.900	82.320	81.760	82.310	71.799	2,802,600
2017-08-03	81.580	82.280	81.500	81.930	71.467	3,688,300
2017-08-02	82.060	82.170	81.070	81.820	71.371	4,574,400
2017-08-01	82.860	83.150	82.120	82.370	71.851	3,439,400
2017-07-31	83.340	83.760	82.630	82.660	72.104	4,083,000
2017-07-28	82.870	83.220	82.500	83.100	72.488	3,820,100
2017-07-27	81.760	83.050	81.460	83.020	72.418	5,577,400
2017-07-26	81.570	81.880	81.040	81.840	71.389	7,030,500
2017-07-25	83.740	84.400	80.770	82.190	71.694	13,319,900
2017-07-24	84.660	85.530	84.510	84.740	73.918	3,952,200
2017-07-21	84.620	84.960	84.310	84.660	73.849	3,064,400
2017-07-20	84.530	85.120	84.410	84.750	73.927	2,980,600
2017-07-19	83.520	84.280	83.520	84.230	73.473	2,297,400
2017-07-18	83.510	83.770	83.220	83.700	73.011	1,704,500
2017-07-17	84.310	84.530	83.420	83.640	72.959	1,989,100
2017-07-14	84.110	84.580	83.810	84.350	73.578	2,005,700
2017-07-13	83.560	84.230	83.160	84.020	73.290	2,944,100
2017-07-12	82.730	84.020	82.610	83.500	72.837	3,527,000
2017-07-11	82.390	82.840	81.880	82.350	71.834	2,708,900
2017-07-10	82.330	82.570	81.890	82.280	71.772	2,269,700
2017-07-07	81.620	82.350	81.430	82.290	71.781	1,803,700
2017-07-06	82.320	82.570	81.370	81.600	71.179	3,391,000
2017-07-05	82.630	82.760	82.030	82.700	72.139	2,263,600
2017-07-03	82.410	82.910	82.320	82.700	72.139	1,464,700
2017-06-30	82.970	83.130	82.000	82.300	71.790	5,713,900

← NewerPage 39 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.