ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	83.090	83.220	82.310	82.700	72.139	2,366,800
2017-06-28	83.450	83.920	82.900	83.100	72.488	3,035,300
2017-06-27	84.180	84.330	83.040	83.040	72.435	2,365,800
2017-06-26	84.090	84.450	83.660	84.280	73.517	2,952,800
2017-06-23	84.120	84.340	83.710	83.890	73.177	3,928,000
2017-06-22	82.840	84.760	82.840	84.310	73.543	4,891,600
2017-06-21	83.100	83.410	82.380	82.640	72.086	3,781,400
2017-06-20	82.220	83.680	82.220	82.750	72.182	3,694,700
2017-06-19	82.020	82.760	81.870	82.340	71.825	2,538,000
2017-06-16	82.240	82.560	81.660	81.880	71.424	4,903,200
2017-06-15	81.390	82.150	80.960	82.050	71.572	3,484,800
2017-06-14	80.900	81.610	80.770	81.600	71.179	4,025,600
2017-06-13	81.210	81.290	80.240	81.250	70.874	4,492,900
2017-06-12	80.960	81.290	80.840	80.900	70.569	2,842,400
2017-06-09	80.100	81.190	79.700	81.040	70.691	4,599,300
2017-06-08	79.390	80.460	79.340	80.100	69.871	4,610,400
2017-06-07	79.160	79.540	79.090	79.390	69.252	2,899,900
2017-06-06	79.410	79.460	78.750	79.090	68.990	2,688,000
2017-06-05	80.000	80.070	78.980	79.350	69.217	2,814,800
2017-06-02	80.470	81.060	79.900	80.130	69.897	4,005,700
2017-06-01	79.600	80.230	79.380	79.990	69.775	3,093,100
2017-05-31	78.480	79.910	78.480	79.570	69.409	5,163,900
2017-05-30	77.950	78.670	77.750	78.350	68.344	3,244,900
2017-05-26	78.120	78.350	77.720	78.050	68.083	2,238,900
2017-05-25	78.310	78.460	77.760	78.340	68.336	1,736,700
2017-05-24	77.990	78.280	77.800	77.960	68.004	2,253,800
2017-05-23	77.190	78.360	77.020	77.990	68.030	5,884,800
2017-05-22	77.900	78.010	76.850	76.980	67.149	6,936,500
2017-05-19	78.500	78.710	77.730	77.800	67.865	5,091,800
2017-05-18	78.570	78.940	78.040	78.300	68.301	2,928,200
2017-05-17	78.990	79.030	77.920	78.140	68.161	4,486,000
2017-05-16	80.230	80.300	78.400	78.990	68.903	7,170,100
2017-05-15	80.190	80.490	79.430	80.300	70.045	2,559,100
2017-05-12	80.330	80.610	79.740	80.190	69.949	2,935,200
2017-05-11	80.720	81.000	79.910	80.220	69.976	3,920,500
2017-05-10	80.840	81.110	80.190	81.050	70.246	4,018,500
2017-05-09	80.820	80.940	80.350	80.790	70.021	3,988,100
2017-05-08	82.360	82.410	80.360	80.670	69.917	4,712,900
2017-05-05	83.060	83.110	82.070	82.510	71.511	3,135,600
2017-05-04	81.350	83.100	81.290	83.040	71.971	3,567,100
2017-05-03	81.260	81.560	81.240	81.250	70.419	3,373,200
2017-05-02	81.980	81.980	81.500	81.700	70.809	3,626,500
2017-05-01	82.090	82.220	81.750	81.820	70.913	2,397,200
2017-04-28	81.370	82.250	81.200	82.060	71.121	3,161,800
2017-04-27	80.970	81.600	80.690	81.330	70.489	3,219,200
2017-04-26	81.340	81.710	80.930	80.960	70.168	4,421,700
2017-04-25	82.710	82.710	80.500	81.200	70.376	9,221,100
2017-04-24	82.820	83.730	82.720	83.420	72.300	4,813,600
2017-04-21	81.820	82.240	81.670	81.890	70.974	3,204,000
2017-04-20	81.190	82.200	80.750	81.940	71.017	3,267,200
2017-04-19	81.120	81.710	79.880	80.890	70.107	5,504,500
2017-04-18	81.910	82.100	80.890	81.200	70.376	8,210,800
2017-04-17	81.300	82.990	81.110	82.380	71.399	12,424,500
2017-04-13	86.030	86.320	85.780	85.880	74.432	2,172,500
2017-04-12	85.740	86.340	85.670	86.250	74.753	2,545,100
2017-04-11	85.470	86.140	85.320	85.930	74.475	2,699,200
2017-04-10	85.460	85.850	85.230	85.470	74.077	1,994,900
2017-04-07	85.340	85.660	84.910	85.320	73.947	2,808,500
2017-04-06	85.470	85.900	85.120	85.360	73.981	2,684,600
2017-04-05	85.920	86.720	85.570	85.630	74.215	4,056,300

← NewerPage 40 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.