Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 18,615.00 | 18,800.00 | 18,605.00 | 18,605.00 | 18,349.02 | 42 |
| 2024-08-21 | 18,349.99 | 18,478.00 | 18,349.99 | 18,378.11 | 18,125.25 | 111 |
| 2024-08-20 | 17,900.00 | 18,399.99 | 17,900.00 | 18,399.99 | 18,146.83 | 134 |
| 2024-08-19 | 17,204.99 | 17,261.20 | 17,165.20 | 17,179.75 | 16,943.38 | 10,800 |
| 2024-08-16 | 17,409.60 | 17,409.60 | 17,200.00 | 17,241.56 | 17,004.34 | 996 |
| 2024-08-15 | 17,627.39 | 17,627.39 | 17,148.83 | 17,470.00 | 17,229.64 | 1,890 |
| 2024-08-14 | 17,300.00 | 17,574.99 | 17,300.00 | 17,505.00 | 17,240.24 | 120 |
| 2024-08-13 | 17,266.50 | 17,300.00 | 17,240.00 | 17,299.99 | 17,038.33 | 196 |
| 2024-08-12 | 16,880.37 | 17,099.00 | 16,867.00 | 16,927.01 | 16,670.99 | 104 |
| 2024-08-09 | 16,780.14 | 17,100.00 | 16,460.41 | 16,810.00 | 16,555.75 | 1,168 |
| 2024-08-08 | 15,951.00 | 16,220.70 | 15,906.00 | 16,220.70 | 15,975.37 | 308 |
| 2024-08-07 | 14,859.00 | 14,900.01 | 14,790.00 | 14,790.00 | 14,566.31 | 238 |
| 2024-08-06 | 15,335.00 | 15,852.10 | 15,335.00 | 15,607.29 | 15,371.23 | 164 |
| 2024-08-05 | 14,808.01 | 15,249.00 | 14,808.01 | 14,922.90 | 14,697.20 | 578 |
| 2024-08-02 | 15,000.00 | 15,300.00 | 15,000.00 | 15,300.00 | 15,068.59 | 1,613 |
| 2024-08-01 | 15,411.00 | 15,657.00 | 15,411.00 | 15,570.00 | 15,334.51 | 103 |
| 2024-07-31 | 14,900.00 | 14,986.00 | 14,587.82 | 14,893.61 | 14,668.35 | 521 |
| 2024-07-30 | 14,865.00 | 14,900.00 | 14,680.00 | 14,900.00 | 14,674.64 | 177 |
| 2024-07-29 | 14,850.01 | 15,290.00 | 14,850.01 | 15,050.00 | 14,822.37 | 102 |
| 2024-07-26 | 15,095.00 | 15,095.00 | 14,844.95 | 14,844.95 | 14,620.42 | 2,629 |
| 2024-07-25 | 15,134.08 | 15,134.08 | 15,000.00 | 15,000.00 | 14,773.13 | 475 |
| 2024-07-24 | 15,770.74 | 15,784.79 | 15,770.74 | 15,784.79 | 15,546.05 | 559 |
| 2024-07-23 | 16,096.39 | 16,096.39 | 16,096.39 | 16,096.39 | 15,852.94 | 27 |
| 2024-07-22 | 15,605.00 | 15,605.00 | 15,605.00 | 15,605.00 | 15,368.98 | 25 |
| 2024-07-19 | 15,494.00 | 15,542.86 | 15,494.00 | 15,542.86 | 15,307.78 | 166 |
| 2024-07-18 | 15,423.74 | 15,640.39 | 14,924.41 | 15,189.43 | 14,959.69 | 216 |
| 2024-07-17 | 16,266.89 | 16,267.00 | 16,266.89 | 16,267.00 | 16,020.97 | 40 |
| 2024-07-16 | 16,935.06 | 16,935.06 | 16,700.00 | 16,784.00 | 16,530.15 | 302 |
| 2024-07-15 | 17,050.02 | 17,050.02 | 16,935.00 | 16,935.06 | 16,678.92 | 665 |
| 2024-07-12 | 16,741.10 | 16,775.00 | 16,738.10 | 16,775.00 | 16,521.28 | 77 |
| 2024-07-11 | 16,700.00 | 16,896.59 | 16,490.00 | 16,896.59 | 16,641.03 | 14,846 |
| 2024-07-10 | 16,793.00 | 17,203.19 | 16,720.00 | 16,782.00 | 16,528.18 | 360 |
| 2024-07-09 | 16,718.00 | 16,718.00 | 16,718.00 | 16,718.00 | 16,465.14 | 110 |
| 2024-07-08 | 16,630.00 | 16,674.65 | 16,630.00 | 16,674.65 | 16,422.45 | 41 |
| 2024-07-05 | 16,507.20 | 16,555.36 | 16,450.01 | 16,555.36 | 16,304.96 | 159 |
| 2024-07-04 | 16,562.49 | 16,562.49 | 16,562.49 | 16,562.49 | 16,311.99 | 0 |
| 2024-07-03 | 16,135.35 | 16,562.49 | 16,106.00 | 16,562.49 | 16,311.99 | 159 |
| 2024-07-02 | 16,470.00 | 16,564.40 | 16,365.00 | 16,564.40 | 16,313.87 | 222 |
| 2024-07-01 | 16,812.03 | 16,812.03 | 16,755.00 | 16,755.00 | 16,501.58 | 113 |
| 2024-06-28 | 16,647.63 | 17,062.39 | 16,641.00 | 16,691.10 | 16,438.65 | 347 |
| 2024-06-27 | 16,650.00 | 16,686.21 | 16,603.20 | 16,625.98 | 16,374.52 | 42 |
| 2024-06-26 | 16,380.00 | 16,380.00 | 16,380.00 | 16,380.00 | 16,132.26 | 15 |
| 2024-06-25 | 16,440.20 | 16,440.20 | 16,389.52 | 16,389.52 | 16,141.63 | 101 |
| 2024-06-24 | 16,071.02 | 16,071.02 | 16,050.00 | 16,051.56 | 15,808.78 | 128 |
| 2024-06-21 | 16,071.01 | 16,071.01 | 16,071.01 | 16,071.01 | 15,827.94 | 124 |
| 2024-06-20 | 16,440.00 | 16,540.71 | 16,175.00 | 16,175.00 | 15,930.36 | 99 |
| 2024-06-19 | 16,349.92 | 16,349.92 | 16,349.92 | 16,349.92 | 16,102.63 | 0 |
| 2024-06-18 | 16,368.33 | 16,389.64 | 16,349.92 | 16,349.92 | 16,102.63 | 341 |
| 2024-06-17 | 16,445.96 | 16,799.99 | 16,445.96 | 16,472.00 | 16,222.87 | 190 |
| 2024-06-14 | 16,390.00 | 16,390.00 | 16,390.00 | 16,390.00 | 16,142.11 | 162 |
| 2024-06-13 | 16,291.00 | 16,300.01 | 16,199.00 | 16,199.00 | 15,953.99 | 118 |
| 2024-06-12 | 16,330.00 | 16,330.00 | 16,170.00 | 16,297.20 | 16,050.71 | 91 |
| 2024-06-11 | 15,745.47 | 16,022.00 | 15,745.47 | 16,022.00 | 15,779.67 | 191 |
| 2024-06-10 | 15,800.00 | 15,908.65 | 15,724.00 | 15,766.78 | 15,528.31 | 1,170 |
| 2024-06-07 | 14,942.01 | 15,713.07 | 14,942.01 | 15,710.00 | 15,472.39 | 1,580 |
| 2024-06-06 | 15,041.39 | 15,053.95 | 14,670.00 | 15,053.95 | 14,826.26 | 106 |
| 2024-06-05 | 14,874.99 | 14,874.99 | 14,627.50 | 14,627.50 | 14,406.26 | 290 |
| 2024-06-04 | 14,881.00 | 15,170.39 | 14,845.20 | 15,170.39 | 14,940.94 | 247 |
| 2024-06-03 | 14,733.81 | 14,733.81 | 14,733.81 | 14,733.81 | 14,510.96 | 286 |
| 2024-05-31 | 13,912.00 | 13,912.00 | 13,807.65 | 13,856.01 | 13,646.44 | 184 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 29.4109 MXN |
| 2026-05-15 | 30.0164 MXN |
| 2026-02-13 | 29.7318 MXN |
| 2025-11-14 | 27.4650 MXN |
| 2025-08-15 | 28.0320 MXN |
| 2025-05-16 | 29.3295 MXN |
| 2025-02-14 | 30.4425 MXN |
| 2024-11-15 | 26.5470 MXN |
| 2024-08-15 | 24.2470 MXN |
| 2024-05-15 | 21.7204 MXN |
| 2024-02-14 | 22.2365 MXN |
| 2023-11-14 | 19.6479 MXN |
| 2023-08-14 | 19.2919 MXN |
| 2023-05-12 | 19.9061 MXN |
| 2023-02-14 | 21.0039 MXN |
| 2022-11-14 | 19.0115 MXN |
| 2022-08-12 | 19.5022 MXN |
| 2022-05-13 | 19.7808 MXN |
| 2022-02-14 | 19.9908 MXN |
| 2021-11-12 | 17.4152 MXN |
| 2021-08-12 | 16.9267 MXN |
| 2021-05-13 | 17.0693 MXN |
| 2021-02-11 | 16.9435 MXN |
| 2020-11-12 | 15.1743 MXN |
| 2020-08-13 | 16.5035 MXN |
| 2020-05-14 | 17.8625 MXN |
| 2020-02-13 | 13.7973 MXN |
| 2019-11-14 | 12.5345 MXN |
| 2019-08-14 | 12.6383 MXN |
| 2019-05-16 | 12.3147 MXN |
| 2019-02-14 | 12.5107 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.