Eli Lilly and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	6,231.00	6,231.00	6,231.00	6,231.00	6,075.91	9
2023-03-16	6,200.00	6,200.00	6,200.00	6,200.00	6,045.68	21
2023-03-15	6,230.00	6,230.00	6,230.00	6,230.00	6,074.93	6
2023-03-14	6,186.59	6,186.59	6,186.59	6,186.59	6,032.60	3,025
2023-03-13	6,198.00	6,205.00	6,108.10	6,205.00	6,050.56	399
2023-03-10	5,872.41	5,872.41	5,853.00	5,872.41	5,726.25	634
2023-03-09	5,634.99	5,700.00	5,634.99	5,700.00	5,558.13	89
2023-03-08	5,635.00	5,635.00	5,635.00	5,635.00	5,494.74	0
2023-03-07	5,652.48	5,652.48	5,635.00	5,635.00	5,494.74	272
2023-03-06	5,722.00	5,722.00	5,722.00	5,722.00	5,579.58	8
2023-03-03	5,733.00	5,733.00	5,733.00	5,733.00	5,590.30	0
2023-03-02	5,733.00	5,733.00	5,733.00	5,733.00	5,590.30	11
2023-03-01	5,712.56	5,712.56	5,712.56	5,712.56	5,570.37	300
2023-02-28	5,712.00	5,712.00	5,712.00	5,712.00	5,569.83	23
2023-02-27	5,950.00	5,950.00	5,950.00	5,950.00	5,801.90	0
2023-02-24	6,007.55	6,007.55	5,950.00	5,950.00	5,801.90	60
2023-02-23	6,073.00	6,073.00	6,073.00	6,073.00	5,921.84	0
2023-02-22	6,064.85	6,073.00	6,064.85	6,073.00	5,921.84	730
2023-02-21	6,045.00	6,045.00	6,045.00	6,045.00	5,894.54	133
2023-02-20	6,056.28	6,056.28	6,056.28	6,056.28	5,905.54	0
2023-02-17	6,105.17	6,105.17	6,000.00	6,056.28	5,905.54	1,314
2023-02-16	6,145.37	6,145.37	6,080.00	6,100.00	5,948.17	155
2023-02-15	6,369.57	6,369.57	6,369.57	6,369.57	6,211.03	200
2023-02-14	6,475.00	6,480.00	6,475.00	6,480.00	6,318.71	15
2023-02-13	6,475.00	6,475.00	6,475.00	6,475.00	6,293.36	0
2023-02-10	6,475.00	6,475.00	6,475.00	6,475.00	6,293.36	7
2023-02-09	6,472.00	6,591.99	6,430.00	6,430.00	6,249.62	241
2023-02-08	6,472.00	6,482.00	6,472.00	6,482.00	6,300.16	137
2023-02-07	6,380.00	6,380.00	6,380.00	6,380.00	6,201.02	11
2023-02-03	6,372.00	6,407.94	6,372.00	6,407.94	6,228.18	508
2023-02-02	6,172.00	6,172.00	6,172.00	6,172.00	5,998.86	58
2023-02-01	6,430.00	6,430.00	6,430.00	6,430.00	6,249.62	0
2023-01-31	6,430.00	6,430.00	6,430.00	6,430.00	6,249.62	21
2023-01-30	6,464.00	6,465.00	6,370.00	6,370.00	6,191.30	32
2023-01-27	6,445.56	6,445.56	6,445.56	6,445.56	6,264.74	170
2023-01-26	6,538.83	6,538.83	6,517.74	6,517.74	6,334.90	207
2023-01-25	6,478.00	6,478.00	6,478.00	6,478.00	6,296.27	0
2023-01-24	6,478.00	6,478.00	6,478.00	6,478.00	6,296.27	104
2023-01-23	6,495.00	6,495.00	6,495.00	6,495.00	6,312.79	0
2023-01-20	6,495.00	6,495.00	6,495.00	6,495.00	6,312.79	57
2023-01-19	6,747.75	6,747.75	6,747.75	6,747.75	6,558.45	0
2023-01-18	6,747.75	6,747.75	6,747.75	6,747.75	6,558.45	0
2023-01-17	6,747.75	6,747.75	6,747.75	6,747.75	6,558.45	0
2023-01-16	6,747.75	6,747.75	6,747.75	6,747.75	6,558.45	0
2023-01-13	6,747.75	6,747.75	6,747.75	6,747.75	6,558.45	0
2023-01-12	6,696.00	6,747.75	6,696.00	6,747.75	6,558.45	433
2023-01-11	6,768.00	6,768.00	6,768.00	6,768.00	6,578.14	40
2023-01-10	6,709.00	6,709.00	6,709.00	6,709.00	6,520.79	410
2023-01-09	6,873.42	6,873.42	6,873.42	6,873.42	6,680.60	1,107
2023-01-06	6,850.10	6,990.00	6,850.10	6,990.00	6,793.91	144
2023-01-05	6,948.00	6,948.00	6,942.02	6,942.02	6,747.27	353
2023-01-04	7,104.00	7,104.00	7,104.00	7,104.00	6,904.71	0
2023-01-03	7,104.00	7,104.00	7,104.00	7,104.00	6,904.71	0
2023-01-02	7,104.00	7,104.00	7,104.00	7,104.00	6,904.71	0
2022-12-30	7,104.00	7,104.00	7,104.00	7,104.00	6,904.71	24
2022-12-29	7,104.00	7,104.00	7,104.00	7,104.00	6,904.71	0
2022-12-28	7,104.00	7,104.00	7,104.00	7,104.00	6,904.71	0
2022-12-27	7,130.01	7,130.01	7,104.00	7,104.00	6,904.71	86
2022-12-26	7,120.00	7,120.00	7,120.00	7,120.00	6,920.26	0
2022-12-23	7,120.00	7,120.00	7,120.00	7,120.00	6,920.26	8

← NewerPage 16 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.