Eli Lilly and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	10,274.69	10,274.69	10,274.69	10,274.69	10,066.57	2,317
2023-09-06	9,800.00	9,800.00	9,800.00	9,800.00	9,601.49	6
2023-09-05	9,618.00	9,692.90	9,618.00	9,683.30	9,487.16	146
2023-09-04	9,507.18	9,507.18	9,507.18	9,507.18	9,314.60	0
2023-09-01	9,507.18	9,507.18	9,507.18	9,507.18	9,314.60	2,600
2023-08-31	9,356.76	9,356.76	9,356.76	9,356.76	9,167.23	32
2023-08-30	9,220.01	9,220.01	9,220.01	9,220.01	9,033.25	0
2023-08-29	9,220.01	9,220.01	9,220.01	9,220.01	9,033.25	494
2023-08-28	9,215.00	9,215.00	9,215.00	9,215.00	9,028.34	0
2023-08-25	9,215.00	9,215.00	9,215.00	9,215.00	9,028.34	0
2023-08-24	9,232.80	9,232.80	9,215.00	9,215.00	9,028.34	64
2023-08-23	9,104.41	9,278.84	9,104.41	9,278.84	9,090.89	55
2023-08-22	9,277.00	9,277.00	9,277.00	9,277.00	9,089.09	0
2023-08-21	9,277.00	9,277.00	9,277.00	9,277.00	9,089.09	0
2023-08-18	9,254.50	9,277.00	9,254.50	9,277.00	9,089.09	175
2023-08-17	9,313.09	9,338.46	9,254.50	9,254.50	9,067.04	2,654
2023-08-16	9,360.45	9,381.29	9,360.45	9,379.34	9,189.35	554
2023-08-15	9,320.00	9,320.00	9,320.00	9,320.00	9,131.21	21
2023-08-14	9,038.00	9,038.00	9,038.00	9,038.00	8,854.93	0
2023-08-11	9,038.00	9,038.00	9,038.00	9,038.00	8,836.03	0
2023-08-10	9,038.00	9,038.00	9,038.00	9,038.00	8,836.03	0
2023-08-09	9,050.00	9,050.00	9,038.00	9,038.00	8,836.03	115
2023-08-08	8,500.00	8,904.00	8,500.00	8,904.00	8,705.02	26
2023-08-07	7,710.00	7,731.50	7,710.00	7,731.50	7,558.72	32
2023-08-04	7,650.00	7,650.00	7,650.00	7,650.00	7,479.04	25
2023-08-03	7,716.00	7,716.00	7,716.00	7,716.00	7,543.57	0
2023-08-02	7,716.00	7,716.00	7,716.00	7,716.00	7,543.57	7
2023-08-01	7,635.42	7,635.42	7,635.42	7,635.42	7,464.79	0
2023-07-31	7,635.42	7,635.42	7,635.42	7,635.42	7,464.79	0
2023-07-28	7,635.42	7,635.42	7,635.42	7,635.42	7,464.79	313
2023-07-27	7,750.00	7,750.00	7,750.00	7,750.00	7,576.81	0
2023-07-26	7,750.00	7,750.00	7,750.00	7,750.00	7,576.81	0
2023-07-25	7,747.00	7,750.00	7,747.00	7,750.00	7,576.81	23
2023-07-24	7,730.76	7,730.76	7,729.00	7,729.00	7,556.28	316
2023-07-21	7,777.00	7,777.00	7,777.00	7,777.00	7,603.21	0
2023-07-20	7,777.00	7,777.00	7,777.00	7,777.00	7,603.21	19
2023-07-19	7,597.90	7,597.90	7,597.90	7,597.90	7,428.11	140
2023-07-18	7,528.65	7,528.65	7,528.65	7,528.65	7,360.41	602
2023-07-17	7,527.00	7,527.00	7,527.00	7,527.00	7,358.79	2,910
2023-07-14	7,575.53	7,575.53	7,575.53	7,575.53	7,406.24	9
2023-07-13	7,466.00	7,466.00	7,466.00	7,466.00	7,299.16	0
2023-07-12	7,452.75	7,466.00	7,452.75	7,466.00	7,299.16	819
2023-07-11	7,575.00	7,575.00	7,575.00	7,575.00	7,405.72	7
2023-07-10	7,739.38	7,739.38	7,739.38	7,739.38	7,566.43	0
2023-07-07	7,739.38	7,739.38	7,739.38	7,739.38	7,566.43	601
2023-07-06	7,843.97	7,843.97	7,843.97	7,843.97	7,668.68	0
2023-07-05	7,843.97	7,843.97	7,843.97	7,843.97	7,668.68	0
2023-07-04	7,843.97	7,843.97	7,843.97	7,843.97	7,668.68	0
2023-07-03	7,845.00	7,845.00	7,843.97	7,843.97	7,668.68	70
2023-06-30	7,997.00	7,997.00	7,997.00	7,997.00	7,818.29	100
2023-06-29	7,927.00	7,927.00	7,927.00	7,927.00	7,749.85	32
2023-06-28	7,773.32	7,773.32	7,773.32	7,773.32	7,599.61	0
2023-06-27	7,773.32	7,773.32	7,773.32	7,773.32	7,599.61	0
2023-06-26	7,773.32	7,773.32	7,773.32	7,773.32	7,599.61	0
2023-06-23	7,773.32	7,773.32	7,773.32	7,773.32	7,599.61	0
2023-06-22	7,773.32	7,773.32	7,773.32	7,773.32	7,599.61	0
2023-06-21	7,773.32	7,773.32	7,773.32	7,773.32	7,599.61	0
2023-06-20	7,728.59	7,773.32	7,728.59	7,773.32	7,599.61	59
2023-06-19	7,694.00	7,694.00	7,694.00	7,694.00	7,522.06	0
2023-06-16	7,694.00	7,694.00	7,694.00	7,694.00	7,522.06	51

← NewerPage 14 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.