ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	81.810	82.220	80.460	80.510	68.861	3,629,800
2016-10-11	82.600	82.850	81.250	81.810	69.972	4,218,200
2016-10-10	82.130	83.240	82.100	83.060	71.042	4,608,400
2016-10-07	81.570	82.310	81.300	82.090	70.212	4,241,400
2016-10-06	81.250	81.780	80.730	81.470	69.682	2,994,200
2016-10-05	81.350	82.090	81.230	81.750	69.921	3,560,400
2016-10-04	81.060	81.410	80.680	81.110	69.374	3,184,100
2016-10-03	80.000	81.070	79.690	81.000	69.280	3,983,500
2016-09-30	80.100	80.650	80.030	80.260	68.647	3,623,000
2016-09-29	80.350	80.470	79.230	79.740	68.202	3,269,200
2016-09-28	80.840	81.170	80.020	80.710	69.032	2,467,800
2016-09-27	80.620	80.930	79.610	80.880	69.177	6,888,900
2016-09-26	81.000	81.150	79.500	79.520	68.014	4,332,800
2016-09-23	80.970	81.460	80.770	81.160	69.416	2,197,700
2016-09-22	81.050	81.460	80.730	81.290	69.528	2,639,800
2016-09-21	79.800	81.000	79.680	80.870	69.168	3,147,600
2016-09-20	79.630	80.350	79.290	79.880	68.322	3,629,400
2016-09-19	78.790	79.370	78.490	79.160	67.706	3,321,500
2016-09-16	78.700	78.910	78.170	78.800	67.398	4,255,100
2016-09-15	78.120	79.060	77.770	78.820	67.415	2,652,300
2016-09-14	78.670	79.240	78.020	78.290	66.962	2,660,900
2016-09-13	78.870	78.870	77.990	78.480	67.124	3,149,000
2016-09-12	77.990	79.290	77.810	79.080	67.637	3,288,900
2016-09-09	79.620	79.620	78.200	78.240	66.919	4,152,500
2016-09-08	80.030	80.170	79.410	79.890	68.330	4,405,400
2016-09-07	78.490	78.890	78.260	78.590	67.218	2,971,400
2016-09-06	77.120	78.700	77.120	78.510	67.150	5,528,600
2016-09-02	77.520	77.630	76.450	76.850	65.730	3,943,400
2016-09-01	77.750	78.000	76.800	77.230	66.055	3,544,700
2016-08-31	77.890	78.090	77.530	77.750	66.500	2,182,600
2016-08-30	78.600	78.600	77.630	77.770	66.517	2,025,700
2016-08-29	78.330	78.740	78.050	78.600	67.227	2,203,300
2016-08-26	78.050	78.820	77.840	78.240	66.919	2,602,300
2016-08-25	78.440	79.170	77.800	78.010	66.722	2,800,500
2016-08-24	79.700	79.990	78.180	78.440	67.090	3,423,000
2016-08-23	79.680	79.970	79.440	79.570	68.057	3,406,900
2016-08-22	79.320	79.900	79.020	79.290	67.817	3,157,000
2016-08-19	79.550	79.790	78.780	79.060	67.620	3,745,500
2016-08-18	80.100	80.380	79.490	79.780	68.236	3,037,200
2016-08-17	80.160	80.350	79.580	80.110	68.518	2,519,500
2016-08-16	80.250	80.400	79.840	79.840	68.287	2,158,700
2016-08-15	80.330	80.620	80.070	80.260	68.647	2,780,400
2016-08-12	80.190	80.720	79.900	80.220	68.613	2,525,000
2016-08-11	79.980	80.670	79.980	80.560	68.903	2,408,000
2016-08-10	80.120	81.160	79.670	80.550	68.459	4,956,700
2016-08-09	81.750	82.140	80.700	81.500	69.266	2,242,800
2016-08-08	81.440	81.850	80.460	81.600	69.351	4,227,300
2016-08-05	82.420	82.520	81.040	81.560	69.317	5,886,900
2016-08-04	83.020	83.020	82.370	82.420	70.048	2,093,800
2016-08-03	83.420	83.420	82.360	82.720	70.303	2,940,900
2016-08-02	83.140	83.700	82.570	83.320	70.813	3,340,100
2016-08-01	83.020	83.790	82.940	83.180	70.694	3,131,100
2016-07-29	83.070	83.450	82.640	82.890	70.447	3,016,200
2016-07-28	83.250	83.390	81.950	82.930	70.481	4,862,000
2016-07-27	82.250	83.590	82.150	83.400	70.881	4,057,200
2016-07-26	82.750	83.350	81.630	82.090	69.767	5,134,900
2016-07-25	81.590	82.000	81.000	81.980	69.674	4,180,100
2016-07-22	80.400	81.710	80.280	81.590	69.342	4,315,900
2016-07-21	80.200	80.600	80.020	80.400	68.331	2,685,900
2016-07-20	80.270	80.520	79.990	80.280	68.229	2,811,100

← NewerPage 43 of 79 · 4,732 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.