ELI LILLY & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	77.100	77.940	76.930	77.830	65.708	2,697,200
2016-04-21	77.170	78.100	76.910	77.370	65.320	3,286,600
2016-04-20	77.280	77.770	76.580	77.080	65.075	4,049,400
2016-04-19	77.580	78.500	76.640	77.250	65.218	3,819,600
2016-04-18	75.580	77.260	75.190	77.220	65.193	4,088,400
2016-04-15	75.620	76.250	75.090	75.530	63.766	3,007,500
2016-04-14	75.300	75.830	74.800	75.630	63.851	3,022,100
2016-04-13	74.730	75.240	74.080	75.160	63.454	2,341,600
2016-04-12	73.780	75.290	73.530	74.570	62.956	2,849,800
2016-04-11	74.480	74.740	73.800	73.950	62.432	3,351,100
2016-04-08	75.280	75.280	73.860	74.390	62.804	3,224,900
2016-04-07	74.510	75.160	73.850	74.590	62.973	3,724,100
2016-04-06	72.800	75.060	72.800	74.760	63.116	5,669,100
2016-04-05	72.780	73.650	72.480	73.040	61.664	3,591,800
2016-04-04	73.560	73.790	72.890	73.180	61.782	2,796,300
2016-04-01	71.600	73.700	71.530	73.420	61.985	4,083,600
2016-03-31	71.770	72.330	71.100	72.010	60.795	3,680,000
2016-03-30	71.980	72.330	71.070	71.780	60.600	3,081,000
2016-03-29	70.740	71.940	70.660	71.700	60.533	3,814,800
2016-03-28	71.350	71.470	70.380	70.620	59.621	2,661,900
2016-03-24	70.650	71.440	70.200	71.120	60.043	2,892,900
2016-03-23	72.170	72.230	70.910	71.170	60.085	3,884,400
2016-03-22	70.210	72.240	70.160	71.920	60.719	7,655,400
2016-03-21	70.800	71.050	69.840	70.250	59.309	5,900,100
2016-03-18	69.200	71.050	69.060	70.950	59.900	10,131,700
2016-03-17	72.230	72.350	67.880	69.060	58.304	15,421,600
2016-03-16	71.290	72.900	71.170	72.480	61.191	5,287,400
2016-03-15	71.650	72.000	69.600	71.240	60.144	13,748,200
2016-03-14	74.260	74.600	73.790	73.910	62.399	3,201,800
2016-03-11	73.470	74.950	73.190	74.650	63.023	3,527,200
2016-03-10	74.000	74.210	72.430	73.020	61.647	4,419,200
2016-03-09	73.510	73.940	73.000	73.540	62.086	2,372,000
2016-03-08	72.940	74.550	72.890	73.000	61.630	3,278,900
2016-03-07	73.170	73.960	72.800	73.400	61.968	3,443,100
2016-03-04	73.370	74.060	72.900	73.600	62.137	3,481,600
2016-03-03	73.800	73.890	72.580	73.250	61.841	4,526,500
2016-03-02	72.730	74.050	72.440	74.020	62.491	6,738,800
2016-03-01	72.630	72.810	71.860	72.740	61.411	4,541,700
2016-02-29	73.370	73.370	71.980	72.000	60.786	5,730,200
2016-02-26	75.420	75.790	73.410	73.600	62.137	4,807,700
2016-02-25	74.270	74.890	73.770	74.820	63.167	4,306,800
2016-02-24	73.330	74.280	72.640	74.100	62.559	3,636,100
2016-02-23	73.100	74.500	73.060	73.470	62.027	4,411,200
2016-02-22	72.910	73.640	72.100	73.010	61.639	5,672,600
2016-02-19	72.690	73.070	72.200	72.610	61.301	6,650,800
2016-02-18	73.420	74.550	73.160	73.470	62.027	5,620,000
2016-02-17	74.010	74.920	73.090	74.680	63.049	4,000,300
2016-02-16	71.950	73.420	71.930	73.330	61.909	4,811,300
2016-02-12	71.570	71.730	70.430	71.270	60.170	6,332,600
2016-02-11	72.200	72.630	70.830	71.420	60.296	5,425,400
2016-02-10	73.730	74.870	72.980	73.070	61.689	4,748,700
2016-02-09	73.430	74.960	72.720	73.740	61.825	5,160,000
2016-02-08	73.550	74.580	72.830	74.190	62.202	4,348,800
2016-02-05	74.160	75.820	73.550	74.320	62.311	6,312,800
2016-02-04	75.950	76.530	73.440	74.280	62.277	6,339,500
2016-02-03	76.460	77.550	74.180	76.090	63.795	6,966,400
2016-02-02	77.660	78.300	76.090	76.300	63.971	4,804,200
2016-02-01	78.210	79.160	77.280	78.400	65.731	4,056,000
2016-01-29	77.360	79.420	77.230	79.100	66.318	7,042,500
2016-01-28	81.870	82.490	76.540	76.810	64.398	10,128,700

← NewerPage 45 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.