ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	84.530	86.390	84.290	86.090	74.614	4,624,600
2017-04-03	84.130	84.810	84.070	84.450	73.193	2,429,900
2017-03-31	84.400	84.940	84.080	84.110	72.898	3,151,900
2017-03-30	84.570	84.950	84.080	84.760	73.461	3,204,100
2017-03-29	84.550	84.760	84.320	84.440	73.184	2,066,600
2017-03-28	84.270	85.000	84.040	84.750	73.453	2,755,000
2017-03-27	83.900	84.440	83.740	84.240	73.011	2,340,300
2017-03-24	84.300	84.980	83.860	84.180	72.959	2,479,100
2017-03-23	83.920	85.050	83.920	84.420	73.167	3,021,100
2017-03-22	84.090	84.550	83.470	84.360	73.115	2,850,300
2017-03-21	84.340	84.950	83.630	83.730	72.569	4,066,200
2017-03-20	84.600	84.860	83.970	84.060	72.855	3,121,900
2017-03-17	84.440	84.750	83.830	83.960	72.768	5,786,900
2017-03-16	85.540	85.540	83.800	84.990	73.661	4,742,800
2017-03-15	84.430	86.140	84.370	85.880	74.432	4,883,900
2017-03-14	84.000	84.550	83.920	84.460	73.201	2,839,100
2017-03-13	84.510	84.550	83.830	84.140	72.924	2,248,500
2017-03-10	84.500	84.550	83.900	84.360	73.115	3,629,400
2017-03-09	83.670	84.770	83.510	84.550	73.279	5,861,600
2017-03-08	82.740	83.990	82.670	83.410	72.291	4,491,800
2017-03-07	82.950	83.140	81.370	82.740	71.711	5,570,600
2017-03-06	83.250	84.280	82.950	83.830	72.655	3,960,100
2017-03-03	82.700	83.900	82.600	83.780	72.612	2,649,100
2017-03-02	83.870	83.950	82.840	82.910	71.858	3,371,600
2017-03-01	83.440	84.140	82.970	83.850	72.673	3,420,600
2017-02-28	82.820	83.480	82.580	82.810	71.771	3,672,000
2017-02-27	82.830	83.400	82.660	83.060	71.988	3,104,200
2017-02-24	82.420	83.240	82.240	82.870	71.823	4,016,000
2017-02-23	81.380	82.880	81.140	82.550	71.546	6,193,500
2017-02-22	80.420	81.210	80.330	81.070	70.263	3,468,800
2017-02-21	80.170	80.870	80.110	80.360	69.648	3,178,800
2017-02-17	80.140	81.000	80.070	80.390	69.674	3,111,100
2017-02-16	80.050	80.380	79.410	80.040	69.371	3,629,600
2017-02-15	78.340	80.540	78.050	80.250	69.553	4,272,800
2017-02-14	77.500	78.830	77.250	78.810	68.305	3,311,200
2017-02-13	77.570	78.060	77.530	77.770	67.403	2,097,500
2017-02-10	77.870	78.250	77.600	77.790	66.970	2,598,600
2017-02-09	78.110	78.590	77.690	77.700	66.892	2,962,600
2017-02-08	77.440	78.650	77.190	78.110	67.245	2,820,800
2017-02-07	77.680	78.010	77.320	77.700	66.892	3,346,800
2017-02-06	76.920	77.850	76.760	77.830	67.004	2,835,500
2017-02-03	77.470	77.880	76.710	77.230	66.488	3,836,300
2017-02-02	76.990	77.910	76.550	77.390	66.625	3,830,900
2017-02-01	77.890	78.570	76.910	77.600	66.806	4,959,200
2017-01-31	74.250	77.280	74.000	77.030	66.316	6,964,100
2017-01-30	75.090	75.180	74.250	74.700	64.310	5,909,600
2017-01-27	74.920	75.400	74.510	75.380	64.895	3,132,800
2017-01-26	74.980	75.350	74.540	74.580	64.206	3,748,000
2017-01-25	75.120	75.600	74.270	74.850	64.439	4,830,800
2017-01-24	76.200	76.430	74.170	74.850	64.439	6,594,300
2017-01-23	76.240	76.880	76.160	76.320	65.704	5,055,100
2017-01-20	77.020	77.410	76.470	76.810	66.126	4,371,200
2017-01-19	77.470	77.620	76.760	76.840	66.152	4,439,200
2017-01-18	77.320	77.710	76.880	77.530	66.746	3,360,300
2017-01-17	77.060	77.060	75.870	76.850	66.161	4,913,300
2017-01-13	76.920	78.120	76.380	77.400	66.634	5,602,600
2017-01-12	74.850	77.500	74.760	77.150	66.419	11,900,700
2017-01-11	76.510	76.920	74.000	75.260	64.792	7,701,700
2017-01-10	76.440	76.560	75.810	76.270	65.661	3,559,400
2017-01-09	75.670	76.620	75.510	76.270	65.661	3,204,100

← NewerPage 41 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.