Eli Lilly and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	7,655.00	7,655.00	7,655.00	7,655.00	7,483.93	0
2023-06-14	7,655.00	7,655.00	7,655.00	7,655.00	7,483.93	0
2023-06-13	7,661.71	7,661.71	7,655.00	7,655.00	7,483.93	45
2023-06-12	7,707.40	7,707.40	7,707.40	7,707.40	7,535.16	0
2023-06-09	7,707.40	7,707.40	7,707.40	7,707.40	7,535.16	420
2023-06-08	7,787.39	7,787.39	7,787.39	7,787.39	7,613.36	0
2023-06-07	7,787.39	7,787.39	7,787.39	7,787.39	7,613.36	0
2023-06-06	7,787.39	7,787.39	7,787.39	7,787.39	7,613.36	0
2023-06-05	7,787.39	7,787.39	7,787.39	7,787.39	7,613.36	250
2023-06-02	7,642.00	7,642.00	7,642.00	7,642.00	7,471.22	0
2023-06-01	7,642.00	7,642.00	7,642.00	7,642.00	7,471.22	8
2023-05-31	7,492.75	7,510.00	7,492.75	7,510.00	7,342.17	50
2023-05-30	7,568.54	7,568.54	7,568.54	7,568.54	7,399.40	300
2023-05-29	7,530.00	7,530.00	7,530.00	7,530.00	7,361.73	0
2023-05-26	7,490.00	7,530.00	7,490.00	7,530.00	7,361.73	78
2023-05-25	7,600.00	7,600.00	7,600.00	7,600.00	7,430.16	0
2023-05-24	7,600.00	7,600.00	7,600.00	7,600.00	7,430.16	67
2023-05-23	7,610.00	7,610.00	7,610.00	7,610.00	7,439.94	2,004
2023-05-22	7,790.85	7,795.05	7,790.85	7,795.05	7,620.85	200
2023-05-19	7,818.95	7,844.08	7,818.95	7,844.08	7,668.79	289
2023-05-18	7,768.03	7,768.03	7,768.03	7,768.03	7,594.44	800
2023-05-17	7,675.00	7,675.00	7,675.00	7,675.00	7,503.48	9
2023-05-16	7,653.34	7,653.34	7,653.34	7,653.34	7,482.31	0
2023-05-15	7,653.34	7,653.34	7,653.34	7,653.34	7,482.31	0
2023-05-12	7,653.34	7,653.34	7,653.34	7,653.34	7,482.31	26
2023-05-11	7,643.89	7,653.34	7,643.89	7,653.34	7,462.85	7,221
2023-05-10	7,695.66	7,699.17	7,695.66	7,699.17	7,507.54	36
2023-05-09	7,700.00	7,700.00	7,700.00	7,700.00	7,508.35	10
2023-05-08	7,750.00	7,750.00	7,750.00	7,750.00	7,557.10	13
2023-05-05	7,620.00	7,645.00	7,620.00	7,645.00	7,454.72	1,346
2023-05-04	7,701.00	7,701.00	7,630.00	7,630.00	7,440.09	21
2023-05-03	7,500.00	7,701.00	7,500.00	7,701.00	7,509.32	378
2023-05-02	7,335.00	7,377.45	7,335.00	7,377.45	7,193.82	166
2023-04-28	7,090.43	7,219.48	7,090.43	7,217.00	7,037.37	649
2023-04-27	6,886.25	7,000.00	6,886.25	7,000.00	6,825.77	20
2023-04-26	6,755.00	6,755.00	6,755.00	6,755.00	6,586.87	53
2023-04-25	6,969.00	6,969.00	6,969.00	6,969.00	6,795.54	7
2023-04-24	6,862.97	6,862.97	6,862.97	6,862.97	6,692.15	104
2023-04-21	6,874.63	6,877.12	6,874.63	6,877.12	6,705.95	114
2023-04-20	6,721.46	6,721.46	6,721.46	6,721.46	6,554.16	48
2023-04-19	6,700.00	6,700.00	6,666.00	6,666.00	6,500.08	18
2023-04-18	6,699.50	6,699.50	6,678.00	6,678.00	6,511.78	775
2023-04-17	6,758.76	6,758.76	6,758.76	6,758.76	6,590.53	96
2023-04-14	6,754.00	6,754.00	6,754.00	6,754.00	6,585.89	0
2023-04-13	6,568.21	6,754.00	6,568.21	6,754.00	6,585.89	1,074
2023-04-12	6,668.99	6,668.99	6,668.99	6,668.99	6,503.00	0
2023-04-11	6,665.50	6,669.00	6,665.50	6,668.99	6,503.00	460
2023-04-10	6,636.05	6,636.05	6,636.05	6,636.05	6,470.88	0
2023-04-05	6,632.00	6,636.05	6,632.00	6,636.05	6,470.88	213
2023-04-04	6,331.41	6,331.41	6,331.41	6,331.41	6,173.82	0
2023-04-03	6,331.41	6,331.41	6,331.41	6,331.41	6,173.82	203
2023-03-31	6,167.55	6,167.55	6,167.55	6,167.55	6,014.04	107
2023-03-30	6,147.00	6,147.51	6,147.00	6,147.51	5,994.50	948
2023-03-29	6,137.36	6,137.36	6,137.36	6,137.36	5,984.60	0
2023-03-28	6,137.36	6,137.36	6,137.36	6,137.36	5,984.60	210
2023-03-27	6,203.31	6,203.31	6,203.31	6,203.31	6,048.91	0
2023-03-24	6,195.00	6,203.31	6,195.00	6,203.31	6,048.91	451
2023-03-23	6,156.00	6,156.00	6,156.00	6,156.00	6,002.78	0
2023-03-22	6,233.00	6,233.00	6,156.00	6,156.00	6,002.78	2,765
2023-03-21	6,170.00	6,176.70	6,170.00	6,176.70	6,022.96	20

← NewerPage 15 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.