ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	75.460	76.070	75.030	75.670	65.145	2,296,500
2017-01-05	74.930	77.870	74.430	75.590	65.076	3,310,800
2017-01-04	74.950	75.000	74.380	74.720	64.327	3,021,600
2017-01-03	73.940	74.670	73.540	74.600	64.224	3,622,700
2016-12-30	73.470	73.750	73.230	73.550	63.320	2,933,900
2016-12-29	73.390	73.870	73.240	73.560	63.328	3,031,600
2016-12-28	73.660	73.780	72.970	73.060	62.898	3,256,800
2016-12-27	74.060	74.460	73.680	73.810	63.543	2,786,700
2016-12-23	73.480	74.000	73.260	73.790	63.526	2,570,100
2016-12-22	73.160	73.480	72.680	73.260	63.070	4,827,500
2016-12-21	73.330	73.890	73.100	73.250	63.061	5,054,100
2016-12-20	73.650	74.100	73.000	73.380	63.173	6,001,500
2016-12-19	73.480	74.490	73.300	73.420	63.208	6,102,400
2016-12-16	72.860	73.710	71.760	73.310	63.113	17,584,700
2016-12-15	70.370	71.590	69.660	71.370	61.443	14,320,800
2016-12-14	68.420	68.920	67.540	67.670	58.257	6,140,300
2016-12-13	67.990	68.890	67.990	68.640	59.093	6,010,900
2016-12-12	67.980	68.540	67.420	67.610	58.206	5,273,700
2016-12-09	67.380	68.170	67.220	67.850	58.412	4,350,800
2016-12-08	67.050	67.270	66.390	67.190	57.844	4,811,400
2016-12-07	67.250	67.380	66.560	67.380	58.008	5,835,900
2016-12-06	67.200	67.930	67.130	67.800	58.369	4,617,200
2016-12-05	68.160	68.310	66.740	67.260	57.904	7,286,000
2016-12-02	66.300	68.390	65.960	67.710	58.292	12,272,200
2016-12-01	67.290	67.300	65.660	65.970	56.794	7,168,100
2016-11-30	67.300	67.820	66.810	67.120	57.784	9,085,300
2016-11-29	67.570	67.640	66.480	67.150	57.810	8,930,000
2016-11-28	68.430	68.430	67.100	67.200	57.853	12,507,700
2016-11-25	68.530	69.140	67.780	69.120	59.506	8,620,700
2016-11-23	64.340	68.430	64.180	68.000	58.542	53,877,200
2016-11-22	77.810	77.810	75.500	75.990	65.420	5,208,800
2016-11-21	76.800	77.040	76.100	76.640	65.980	4,060,300
2016-11-18	77.580	77.920	76.520	76.670	66.006	4,571,600
2016-11-17	77.000	77.810	76.730	77.710	66.901	4,519,200
2016-11-16	77.520	77.520	76.820	76.940	66.238	1,922,300
2016-11-15	77.430	77.540	76.180	77.320	66.565	3,097,600
2016-11-14	78.010	78.240	76.690	77.020	66.307	3,221,700
2016-11-11	77.970	78.090	76.790	77.670	66.867	3,072,700
2016-11-10	78.960	79.700	78.000	78.340	67.443	6,904,800
2016-11-09	77.150	79.300	76.580	78.390	67.047	7,332,700
2016-11-08	73.570	74.470	73.360	74.020	63.310	2,690,800
2016-11-07	73.220	73.930	73.050	73.880	63.190	4,969,400
2016-11-04	72.120	73.030	71.670	72.490	62.001	3,617,200
2016-11-03	72.810	73.280	71.880	72.110	61.676	4,843,200
2016-11-02	73.150	73.490	72.640	72.650	62.138	4,433,900
2016-11-01	73.810	73.980	71.850	72.980	62.420	8,190,500
2016-10-31	74.630	74.740	73.800	73.840	63.156	3,562,100
2016-10-28	75.620	75.680	73.860	74.530	63.746	5,651,500
2016-10-27	77.360	77.420	76.130	76.160	65.140	3,789,900
2016-10-26	77.420	77.650	76.370	76.760	65.653	2,988,700
2016-10-25	76.880	78.280	75.500	77.750	66.500	8,496,000
2016-10-24	78.490	78.690	77.440	77.570	66.346	4,363,200
2016-10-21	78.540	78.780	78.080	78.250	66.928	3,215,000
2016-10-20	78.730	79.110	78.390	78.740	67.347	2,661,900
2016-10-19	78.960	79.330	78.530	78.560	67.193	2,988,500
2016-10-18	79.090	79.150	78.500	78.770	67.372	3,218,300
2016-10-17	79.530	79.530	78.010	78.530	67.167	3,884,700
2016-10-14	80.170	80.320	79.210	79.270	67.800	3,143,900
2016-10-13	79.930	80.490	79.600	80.000	68.424	3,565,000
2016-10-12	81.810	82.220	80.460	80.510	68.861	3,629,800

← NewerPage 42 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.