Eli Lilly and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	13,280.00	13,280.00	13,200.00	13,200.00	12,978.30	422
2024-02-29	12,850.00	12,868.01	12,805.56	12,805.56	12,590.49	37
2024-02-28	13,073.00	13,073.00	13,073.00	13,073.00	12,853.43	0
2024-02-27	13,140.00	13,140.00	13,073.00	13,073.00	12,853.43	19
2024-02-26	13,190.00	13,290.00	13,190.00	13,265.00	13,042.21	621
2024-02-23	13,225.00	13,225.00	13,070.00	13,122.56	12,902.16	206
2024-02-22	13,221.82	13,221.82	13,221.82	13,221.82	12,999.76	66
2024-02-21	12,575.01	12,600.00	12,570.38	12,599.54	12,387.93	127
2024-02-20	13,370.01	13,370.01	12,885.75	12,885.75	12,669.33	287
2024-02-19	13,790.00	13,790.00	13,790.00	13,790.00	13,558.39	26
2024-02-16	13,250.00	13,436.00	13,250.00	13,370.00	13,145.45	38
2024-02-15	12,970.00	12,970.00	12,925.00	12,930.00	12,712.84	281
2024-02-14	13,157.99	13,157.99	12,870.92	12,870.92	12,654.75	3,167
2024-02-13	12,737.10	12,737.10	12,737.10	12,737.10	12,501.31	5
2024-02-12	12,484.00	12,513.26	12,484.00	12,501.73	12,270.30	1,438
2024-02-09	12,644.72	12,749.99	12,622.00	12,749.99	12,513.96	970
2024-02-08	12,500.00	12,665.00	12,500.00	12,601.75	12,368.47	314
2024-02-07	12,270.00	12,605.15	12,270.00	12,400.00	12,170.45	117
2024-02-06	12,000.00	12,050.00	11,852.74	11,999.00	11,776.88	1,188
2024-02-02	11,593.44	11,593.44	11,200.00	11,510.00	11,296.93	61
2024-02-01	11,041.00	11,041.00	11,041.00	11,041.00	10,836.61	10
2024-01-31	11,266.00	11,280.00	10,947.00	11,054.74	10,850.10	244
2024-01-30	11,060.00	11,060.00	11,042.00	11,042.00	10,837.59	41
2024-01-29	11,060.00	11,104.00	11,060.00	11,085.00	10,879.80	779
2024-01-26	10,802.00	10,802.00	10,802.00	10,802.00	10,602.04	0
2024-01-25	10,790.00	10,802.00	10,786.50	10,802.00	10,602.04	23
2024-01-24	10,949.00	10,950.00	10,945.00	10,945.00	10,742.39	29
2024-01-23	10,688.01	10,688.01	10,688.01	10,688.01	10,490.16	5
2024-01-22	10,760.51	10,847.00	10,760.51	10,847.00	10,646.20	26
2024-01-19	10,835.00	10,835.00	10,835.00	10,835.00	10,634.42	0
2024-01-18	10,835.00	10,835.00	10,835.00	10,835.00	10,634.42	0
2024-01-17	10,930.00	10,930.00	10,830.00	10,835.00	10,634.42	371
2024-01-16	11,000.00	11,283.99	10,950.00	10,950.00	10,747.30	286
2024-01-15	10,719.98	10,719.98	10,719.98	10,719.98	10,521.53	0
2024-01-12	10,719.98	10,719.98	10,719.98	10,719.98	10,521.53	0
2024-01-11	10,719.98	10,719.98	10,719.98	10,719.98	10,521.53	0
2024-01-10	10,750.00	10,750.00	10,698.00	10,719.98	10,521.53	82
2024-01-09	10,604.00	10,749.98	10,604.00	10,749.98	10,550.98	1,180
2024-01-08	10,604.48	10,604.48	10,604.48	10,604.48	10,408.17	23
2024-01-05	10,250.01	10,412.00	10,250.01	10,407.20	10,214.54	300
2024-01-04	10,630.00	10,680.00	10,454.00	10,454.00	10,260.48	131
2024-01-03	10,200.00	10,550.00	10,200.00	10,550.00	10,354.70	297
2024-01-02	9,980.00	10,199.99	9,980.00	10,199.99	10,011.17	1,103
2023-12-29	9,884.02	9,884.02	9,884.02	9,884.02	9,701.05	55
2023-12-28	9,844.29	9,866.00	9,844.29	9,866.00	9,683.36	214
2023-12-27	9,849.99	9,849.99	9,532.52	9,825.23	9,643.35	187
2023-12-26	9,635.00	9,635.00	9,635.00	9,635.00	9,456.64	45
2023-12-22	9,667.00	9,890.98	9,667.00	9,680.00	9,500.81	200
2023-12-21	9,919.99	9,919.99	9,919.99	9,919.99	9,736.35	0
2023-12-20	9,836.00	9,919.99	9,836.00	9,919.99	9,736.35	25
2023-12-19	9,910.00	9,920.00	9,910.00	9,920.00	9,736.36	193
2023-12-18	9,900.00	9,900.00	9,900.00	9,900.00	9,716.73	221
2023-12-15	9,835.99	9,845.00	9,835.99	9,845.00	9,662.75	752
2023-12-14	10,447.28	10,447.28	9,836.00	9,836.00	9,653.92	132
2023-12-13	10,237.00	10,300.00	10,237.00	10,267.36	10,077.29	488
2023-12-11	10,238.00	10,238.00	9,984.00	10,015.00	9,829.60	62
2023-12-08	10,227.00	10,366.64	10,227.00	10,366.64	10,174.73	143
2023-12-07	10,227.00	10,227.00	10,227.00	10,227.00	10,037.68	0
2023-12-06	10,164.50	10,227.00	10,162.80	10,227.00	10,037.68	51
2023-12-05	10,239.00	10,239.00	10,239.00	10,239.00	10,049.46	10

← NewerPage 12 of 22 · 1,261 trading daysOlder →

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.