Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 13,850.00 | 13,850.00 | 13,762.72 | 13,816.30 | 13,607.33 | 157 |
| 2024-05-29 | 13,766.00 | 13,766.00 | 13,720.00 | 13,720.00 | 13,512.49 | 141 |
| 2024-05-28 | 13,577.55 | 13,577.55 | 13,577.55 | 13,577.55 | 13,372.19 | 0 |
| 2024-05-27 | 13,577.55 | 13,577.55 | 13,577.55 | 13,577.55 | 13,372.19 | 0 |
| 2024-05-24 | 13,510.00 | 13,577.55 | 13,510.00 | 13,577.55 | 13,372.19 | 17 |
| 2024-05-23 | 13,335.00 | 13,335.00 | 13,335.00 | 13,335.00 | 13,133.31 | 0 |
| 2024-05-22 | 13,306.90 | 13,335.00 | 13,306.90 | 13,335.00 | 13,133.31 | 71 |
| 2024-05-21 | 13,348.00 | 13,386.00 | 13,345.20 | 13,375.00 | 13,172.71 | 522 |
| 2024-05-20 | 12,929.30 | 12,929.30 | 12,929.30 | 12,929.30 | 12,733.75 | 262 |
| 2024-05-17 | 12,900.00 | 12,900.00 | 12,808.92 | 12,808.92 | 12,615.19 | 67 |
| 2024-05-16 | 13,015.00 | 13,015.00 | 12,917.00 | 12,917.00 | 12,721.63 | 678 |
| 2024-05-15 | 13,020.00 | 13,020.00 | 13,020.00 | 13,020.00 | 12,823.08 | 149 |
| 2024-05-14 | 12,805.00 | 12,805.00 | 12,805.00 | 12,805.00 | 12,589.94 | 15 |
| 2024-05-13 | 12,699.42 | 12,699.42 | 12,699.42 | 12,699.42 | 12,486.13 | 20 |
| 2024-05-10 | 12,826.98 | 12,826.98 | 12,817.55 | 12,817.55 | 12,602.27 | 50 |
| 2024-05-09 | 13,099.99 | 13,099.99 | 13,034.00 | 13,034.00 | 12,815.09 | 1,409 |
| 2024-05-08 | 13,360.39 | 13,360.39 | 13,360.39 | 13,360.39 | 13,136.00 | 23 |
| 2024-05-07 | 13,044.99 | 13,100.00 | 13,044.99 | 13,100.00 | 12,879.98 | 87 |
| 2024-05-06 | 12,670.00 | 12,871.00 | 12,670.00 | 12,871.00 | 12,654.83 | 160 |
| 2024-05-03 | 12,734.00 | 12,734.79 | 12,477.00 | 12,525.77 | 12,315.40 | 100 |
| 2024-05-02 | 12,877.70 | 12,877.70 | 12,871.00 | 12,871.00 | 12,654.83 | 297 |
| 2024-04-30 | 13,100.01 | 13,477.57 | 13,100.01 | 13,339.00 | 13,114.97 | 1,132 |
| 2024-04-29 | 12,889.59 | 12,889.59 | 12,285.46 | 12,469.50 | 12,260.07 | 51 |
| 2024-04-26 | 12,598.00 | 12,600.01 | 12,598.00 | 12,600.01 | 12,388.39 | 33 |
| 2024-04-25 | 12,447.30 | 12,480.00 | 12,447.30 | 12,480.00 | 12,270.39 | 58 |
| 2024-04-24 | 12,313.27 | 12,515.94 | 12,313.27 | 12,515.94 | 12,305.73 | 910 |
| 2024-04-23 | 12,313.26 | 12,313.26 | 12,313.26 | 12,313.26 | 12,106.45 | 0 |
| 2024-04-22 | 12,582.50 | 12,582.50 | 12,313.26 | 12,313.26 | 12,106.45 | 39 |
| 2024-04-19 | 12,665.00 | 12,665.00 | 12,425.00 | 12,425.00 | 12,216.32 | 189 |
| 2024-04-18 | 12,674.90 | 12,674.90 | 12,674.90 | 12,674.90 | 12,462.02 | 6 |
| 2024-04-17 | 12,903.00 | 12,903.00 | 12,700.00 | 12,749.43 | 12,535.30 | 41 |
| 2024-04-16 | 12,716.00 | 12,951.59 | 12,714.00 | 12,742.00 | 12,527.99 | 118 |
| 2024-04-15 | 12,662.38 | 12,662.38 | 12,662.38 | 12,662.38 | 12,449.71 | 0 |
| 2024-04-12 | 12,687.60 | 12,687.60 | 12,662.38 | 12,662.38 | 12,449.71 | 65 |
| 2024-04-11 | 12,313.26 | 12,313.26 | 12,313.26 | 12,313.26 | 12,106.45 | 0 |
| 2024-04-10 | 12,550.00 | 12,550.00 | 12,313.26 | 12,313.26 | 12,106.45 | 2,390 |
| 2024-04-09 | 12,650.00 | 12,650.00 | 12,363.00 | 12,417.00 | 12,208.45 | 87 |
| 2024-04-08 | 12,799.00 | 12,799.00 | 12,799.00 | 12,799.00 | 12,584.04 | 0 |
| 2024-04-05 | 12,799.00 | 12,799.00 | 12,799.00 | 12,799.00 | 12,584.04 | 0 |
| 2024-04-04 | 12,780.05 | 12,799.00 | 12,780.05 | 12,799.00 | 12,584.04 | 267 |
| 2024-04-03 | 13,000.00 | 13,000.00 | 12,865.00 | 12,865.00 | 12,648.93 | 23 |
| 2024-04-02 | 12,665.00 | 12,665.00 | 12,665.00 | 12,665.00 | 12,452.29 | 26 |
| 2024-04-01 | 12,800.00 | 12,800.00 | 12,398.11 | 12,698.00 | 12,484.73 | 60 |
| 2024-03-27 | 12,918.90 | 12,918.90 | 12,918.90 | 12,918.90 | 12,701.92 | 0 |
| 2024-03-26 | 12,918.90 | 12,918.90 | 12,918.90 | 12,918.90 | 12,701.92 | 5 |
| 2024-03-25 | 12,961.95 | 12,961.95 | 12,961.95 | 12,961.95 | 12,744.25 | 5 |
| 2024-03-22 | 12,900.00 | 12,900.00 | 12,855.01 | 12,855.01 | 12,639.11 | 39 |
| 2024-03-21 | 12,795.00 | 12,931.44 | 12,795.00 | 12,931.00 | 12,713.82 | 316 |
| 2024-03-20 | 12,894.00 | 12,894.00 | 12,894.00 | 12,894.00 | 12,677.44 | 0 |
| 2024-03-19 | 12,894.00 | 12,894.00 | 12,894.00 | 12,894.00 | 12,677.44 | 388 |
| 2024-03-15 | 12,630.00 | 12,630.00 | 12,630.00 | 12,630.00 | 12,417.88 | 0 |
| 2024-03-14 | 12,630.00 | 12,630.00 | 12,630.00 | 12,630.00 | 12,417.88 | 0 |
| 2024-03-13 | 12,683.00 | 12,683.00 | 12,630.00 | 12,630.00 | 12,417.88 | 37 |
| 2024-03-12 | 12,593.71 | 12,593.71 | 12,593.71 | 12,593.71 | 12,382.19 | 687 |
| 2024-03-11 | 12,398.00 | 12,398.00 | 12,261.00 | 12,300.00 | 12,093.42 | 181 |
| 2024-03-08 | 12,791.60 | 12,905.00 | 12,791.60 | 12,827.05 | 12,611.62 | 238 |
| 2024-03-07 | 13,142.37 | 13,324.00 | 13,142.37 | 13,324.00 | 13,100.22 | 219 |
| 2024-03-06 | 13,140.00 | 13,190.00 | 13,140.00 | 13,170.60 | 12,949.40 | 93 |
| 2024-03-05 | 13,200.00 | 13,200.00 | 13,169.42 | 13,169.42 | 12,948.24 | 99 |
| 2024-03-04 | 13,510.00 | 13,844.99 | 13,510.00 | 13,738.49 | 13,507.75 | 51 |
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.