ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	79.850	80.250	79.580	79.970	67.966	3,303,700
2016-07-18	80.370	80.590	79.860	79.950	67.949	3,087,600
2016-07-15	80.980	81.000	79.940	80.220	68.178	4,529,100
2016-07-14	79.500	80.690	79.400	80.590	68.493	3,823,800
2016-07-13	79.910	80.030	79.330	79.360	67.447	2,917,200
2016-07-12	79.630	79.840	78.970	79.670	67.711	4,430,000
2016-07-11	79.540	79.770	78.950	79.140	67.260	3,461,400
2016-07-08	79.320	79.900	78.930	79.660	67.702	3,134,900
2016-07-07	79.830	80.050	78.650	79.320	67.413	3,587,300
2016-07-06	79.320	80.400	79.100	80.020	68.008	4,669,800
2016-07-05	78.810	79.900	78.750	79.640	67.685	3,286,600
2016-07-01	78.890	79.330	78.370	78.950	67.099	2,909,600
2016-06-30	78.200	78.810	77.460	78.750	66.929	4,017,200
2016-06-29	75.880	78.240	75.870	78.150	66.419	7,123,700
2016-06-28	75.130	76.250	73.750	75.150	63.869	8,012,300
2016-06-27	74.060	75.070	73.200	74.890	63.648	7,657,800
2016-06-24	72.450	75.120	71.870	74.330	63.172	10,471,300
2016-06-23	73.590	73.940	73.200	73.940	62.841	2,989,700
2016-06-22	72.500	73.910	72.500	73.070	62.101	4,410,800
2016-06-21	73.700	73.800	72.530	72.570	61.676	5,999,200
2016-06-20	74.450	74.700	73.220	73.280	62.280	3,640,100
2016-06-17	74.650	75.080	73.470	73.860	62.773	6,604,900
2016-06-16	73.470	74.470	72.950	74.250	63.104	4,788,700
2016-06-15	74.730	74.890	73.610	73.710	62.645	3,408,900
2016-06-14	73.540	74.370	73.060	74.320	63.164	3,691,900
2016-06-13	74.080	74.970	73.670	73.860	62.773	3,767,000
2016-06-10	74.090	74.190	73.170	73.950	62.849	4,124,200
2016-06-09	74.770	75.540	74.240	74.430	63.257	2,760,500
2016-06-08	74.660	75.090	74.400	74.910	63.665	3,194,900
2016-06-07	74.620	75.050	74.510	74.700	63.487	2,902,900
2016-06-06	75.110	75.500	74.200	74.840	63.606	3,253,800
2016-06-03	75.500	75.600	74.250	75.120	63.844	5,319,000
2016-06-02	75.220	75.680	74.900	75.460	64.133	3,231,000
2016-06-01	74.900	75.440	74.680	74.940	63.691	2,450,200
2016-05-31	75.010	75.630	74.710	75.030	63.767	4,438,800
2016-05-27	75.520	75.720	74.670	74.990	63.733	3,247,500
2016-05-26	74.600	75.600	74.270	75.520	64.184	2,654,600
2016-05-25	75.490	75.500	74.450	74.540	63.351	4,621,700
2016-05-24	74.550	75.200	74.360	74.990	63.733	3,711,800
2016-05-23	75.000	75.140	73.920	74.080	62.960	4,440,500
2016-05-20	74.790	75.540	74.680	74.810	63.580	4,689,200
2016-05-19	75.120	75.230	73.740	74.310	63.155	4,848,800
2016-05-18	76.400	76.850	75.610	76.330	64.872	4,664,900
2016-05-17	78.210	78.710	75.520	76.390	64.923	7,153,300
2016-05-16	75.980	78.470	75.840	78.290	66.538	4,580,100
2016-05-13	75.820	77.050	75.570	76.330	64.872	3,629,700
2016-05-12	76.720	76.940	75.360	75.960	64.558	4,081,900
2016-05-11	75.970	77.060	75.840	76.310	64.855	3,716,300
2016-05-10	76.290	77.130	76.050	76.880	64.906	4,366,000
2016-05-09	74.780	75.900	74.760	75.590	63.817	2,963,200
2016-05-06	74.720	74.950	73.340	74.600	62.981	4,196,900
2016-05-05	74.720	75.390	74.550	75.270	63.547	3,446,400
2016-05-04	75.170	75.620	74.630	74.870	63.209	4,176,800
2016-05-03	76.340	76.650	75.590	76.250	64.374	3,270,700
2016-05-02	75.950	77.080	75.810	76.750	64.796	3,571,900
2016-04-29	76.510	76.510	75.100	75.530	63.766	3,386,600
2016-04-28	76.120	76.660	75.670	76.460	64.551	4,383,000
2016-04-27	76.520	77.160	75.820	76.510	64.594	3,690,900
2016-04-26	76.620	78.300	76.090	76.270	64.391	5,347,300
2016-04-25	77.460	78.000	77.150	77.940	65.801	3,767,100

← NewerPage 44 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.