Eli Lilly and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	9,950.00	9,950.00	9,950.00	9,950.00	9,765.81	43
2023-12-01	10,370.00	10,370.00	10,079.41	10,079.41	9,892.82	655
2023-11-30	10,279.00	10,279.00	10,279.00	10,279.00	10,088.72	155
2023-11-29	10,208.11	10,208.11	10,208.11	10,208.11	10,019.14	9
2023-11-28	10,158.00	10,169.95	10,148.50	10,148.50	9,960.63	1,113
2023-11-27	10,294.00	10,294.00	10,294.00	10,294.00	10,103.44	0
2023-11-24	10,294.00	10,294.00	10,294.00	10,294.00	10,103.44	10
2023-11-23	10,117.00	10,117.00	10,117.00	10,117.00	9,929.72	0
2023-11-22	10,131.00	10,131.00	10,117.00	10,117.00	9,929.72	63
2023-11-21	10,148.43	10,148.43	10,148.43	10,148.43	9,960.56	0
2023-11-17	10,148.43	10,148.43	10,148.43	10,148.43	9,960.56	0
2023-11-16	10,148.43	10,148.43	10,148.43	10,148.43	9,960.56	199
2023-11-15	10,200.00	10,290.00	10,175.00	10,290.00	10,099.51	50
2023-11-14	10,738.18	10,738.18	10,598.89	10,598.89	10,402.68	527
2023-11-13	10,400.00	11,056.39	10,400.00	11,056.39	10,832.43	199
2023-11-10	10,500.00	10,500.00	10,459.13	10,459.13	10,247.27	137
2023-11-09	10,588.00	10,588.00	10,330.00	10,406.63	10,195.83	646
2023-11-08	10,568.00	10,951.00	10,568.00	10,899.23	10,678.46	82
2023-11-07	10,687.99	10,687.99	10,687.99	10,687.99	10,471.49	8
2023-11-06	10,404.97	10,404.97	10,404.97	10,404.97	10,194.21	361
2023-11-03	9,892.03	9,967.66	9,892.03	9,967.66	9,765.76	90
2023-11-01	10,000.00	10,000.00	10,000.00	10,000.00	9,797.44	55
2023-10-31	9,914.00	9,914.00	9,914.00	9,914.00	9,713.18	13
2023-10-30	10,105.71	10,105.71	10,105.71	10,105.71	9,901.01	0
2023-10-27	10,175.00	10,175.00	10,105.71	10,105.71	9,901.01	162
2023-10-26	10,479.20	10,479.20	10,479.20	10,479.20	10,266.93	42
2023-10-25	10,848.00	10,930.96	10,848.00	10,925.51	10,704.20	396
2023-10-24	10,600.00	10,600.00	10,584.42	10,584.42	10,370.02	53
2023-10-23	10,540.00	10,630.00	10,540.00	10,630.00	10,414.68	40
2023-10-20	10,667.13	10,710.00	10,660.00	10,671.00	10,454.85	111
2023-10-19	10,925.10	10,925.10	10,699.00	10,782.00	10,563.60	232
2023-10-18	11,109.96	11,109.96	11,075.00	11,075.00	10,850.67	922
2023-10-17	10,864.87	10,864.87	10,864.87	10,864.87	10,644.79	820
2023-10-16	11,034.87	11,034.87	11,034.87	11,034.87	10,811.35	1,435
2023-10-13	10,903.11	11,050.00	10,865.38	11,050.00	10,826.17	392
2023-10-12	10,946.27	10,946.27	10,907.00	10,907.00	10,686.07	51
2023-10-11	10,675.00	10,840.64	10,662.34	10,840.64	10,621.05	87
2023-10-10	10,453.20	10,544.00	10,423.59	10,426.98	10,215.77	1,561
2023-10-09	10,443.70	10,515.00	10,443.70	10,515.00	10,302.01	79
2023-10-06	10,142.02	10,167.87	10,138.20	10,153.00	9,947.34	110
2023-10-05	9,890.00	9,890.00	9,890.00	9,890.00	9,689.67	10
2023-10-04	9,585.00	9,585.00	9,500.00	9,500.00	9,307.57	74
2023-10-03	9,274.00	9,274.00	9,274.00	9,274.00	9,086.15	22
2023-10-02	9,549.99	9,549.99	9,549.99	9,549.99	9,356.55	0
2023-09-29	9,280.00	9,549.99	9,280.00	9,549.99	9,356.55	31
2023-09-28	9,598.70	9,598.70	9,598.70	9,598.70	9,404.27	0
2023-09-27	9,598.70	9,598.70	9,598.70	9,598.70	9,404.27	0
2023-09-26	9,598.70	9,598.70	9,598.70	9,598.70	9,404.27	17
2023-09-25	9,508.34	9,508.34	9,508.34	9,508.34	9,315.74	27
2023-09-22	9,429.50	9,429.50	9,429.50	9,429.50	9,238.50	5
2023-09-21	9,444.00	9,444.00	9,444.00	9,444.00	9,252.70	7
2023-09-20	9,789.80	9,789.80	9,789.80	9,789.80	9,591.50	0
2023-09-19	9,828.00	9,828.00	9,789.80	9,789.80	9,591.50	1,358
2023-09-18	9,812.65	9,861.71	9,812.65	9,861.71	9,661.95	71
2023-09-15	10,153.05	10,153.05	10,153.05	10,153.05	9,947.39	0
2023-09-14	10,220.00	10,220.00	10,153.05	10,153.05	9,947.39	1,516
2023-09-13	10,197.67	10,197.67	10,197.67	10,197.67	9,991.11	554
2023-09-12	10,271.20	10,290.00	10,271.20	10,290.00	10,081.57	86
2023-09-11	10,326.18	10,326.18	10,326.18	10,326.18	10,117.01	36
2023-09-08	10,000.00	10,000.00	10,000.00	10,000.00	9,797.44	13

← NewerPage 13 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.