Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 7,115.00 | 7,135.00 | 7,115.00 | 7,135.00 | 6,934.84 | 816 |
| 2022-12-21 | 7,272.47 | 7,272.47 | 7,245.00 | 7,245.00 | 7,041.75 | 380 |
| 2022-12-20 | 7,109.03 | 7,109.03 | 7,109.03 | 7,109.03 | 6,909.60 | 2,010 |
| 2022-12-19 | 7,057.00 | 7,057.00 | 7,057.00 | 7,057.00 | 6,859.03 | 0 |
| 2022-12-16 | 7,057.00 | 7,057.00 | 7,057.00 | 7,057.00 | 6,859.03 | 21 |
| 2022-12-15 | 7,138.00 | 7,138.00 | 7,138.00 | 7,138.00 | 6,937.76 | 0 |
| 2022-12-14 | 7,256.00 | 7,257.00 | 7,138.00 | 7,138.00 | 6,937.76 | 986 |
| 2022-12-13 | 7,200.00 | 7,335.00 | 7,092.80 | 7,092.80 | 6,893.82 | 312 |
| 2022-12-09 | 7,232.41 | 7,232.41 | 7,232.41 | 7,232.41 | 7,029.52 | 0 |
| 2022-12-08 | 7,232.41 | 7,232.41 | 7,232.41 | 7,232.41 | 7,029.52 | 5 |
| 2022-12-07 | 7,379.00 | 7,379.00 | 7,379.00 | 7,379.00 | 7,172.00 | 350 |
| 2022-12-06 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | 6,910.54 | 0 |
| 2022-12-05 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | 6,910.54 | 0 |
| 2022-12-02 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | 6,910.54 | 0 |
| 2022-12-01 | 7,045.00 | 7,110.00 | 7,045.00 | 7,110.00 | 6,910.54 | 70 |
| 2022-11-30 | 7,045.00 | 7,045.00 | 7,045.00 | 7,045.00 | 6,847.37 | 14 |
| 2022-11-29 | 7,049.22 | 7,049.22 | 7,049.22 | 7,049.22 | 6,851.47 | 0 |
| 2022-11-28 | 7,111.00 | 7,111.01 | 7,049.22 | 7,049.22 | 6,851.47 | 176 |
| 2022-11-25 | 7,037.01 | 7,037.01 | 7,037.01 | 7,037.01 | 6,839.60 | 0 |
| 2022-11-24 | 7,037.01 | 7,037.01 | 7,037.01 | 7,037.01 | 6,839.60 | 0 |
| 2022-11-23 | 7,037.01 | 7,037.01 | 7,037.01 | 7,037.01 | 6,839.60 | 0 |
| 2022-11-22 | 7,037.01 | 7,037.01 | 7,037.01 | 7,037.01 | 6,839.60 | 0 |
| 2022-11-18 | 7,037.00 | 7,037.01 | 7,037.00 | 7,037.01 | 6,839.60 | 33 |
| 2022-11-17 | 6,915.67 | 6,915.67 | 6,915.67 | 6,915.67 | 6,721.66 | 900 |
| 2022-11-16 | 6,904.00 | 6,904.00 | 6,904.00 | 6,904.00 | 6,710.32 | 0 |
| 2022-11-15 | 6,904.00 | 6,904.00 | 6,904.00 | 6,904.00 | 6,710.32 | 0 |
| 2022-11-14 | 6,916.69 | 6,916.69 | 6,904.00 | 6,904.00 | 6,710.32 | 24 |
| 2022-11-11 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 6,882.34 | 0 |
| 2022-11-10 | 7,095.00 | 7,100.00 | 7,095.00 | 7,100.00 | 6,882.34 | 58 |
| 2022-11-09 | 7,175.10 | 7,175.10 | 7,021.01 | 7,100.00 | 6,882.34 | 1,336 |
| 2022-11-08 | 7,166.21 | 7,166.21 | 7,166.21 | 7,166.21 | 6,946.52 | 390 |
| 2022-11-07 | 6,972.00 | 6,972.00 | 6,972.00 | 6,972.00 | 6,758.27 | 0 |
| 2022-11-04 | 7,100.40 | 7,100.40 | 6,972.00 | 6,972.00 | 6,758.27 | 23 |
| 2022-11-03 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 6,901.73 | 14 |
| 2022-11-01 | 6,937.69 | 6,937.69 | 6,810.00 | 6,870.00 | 6,659.39 | 74 |
| 2022-10-31 | 7,161.95 | 7,161.95 | 7,161.95 | 7,161.95 | 6,942.40 | 918 |
| 2022-10-28 | 7,105.00 | 7,105.00 | 7,105.00 | 7,105.00 | 6,887.19 | 0 |
| 2022-10-27 | 7,105.00 | 7,105.00 | 7,105.00 | 7,105.00 | 6,887.19 | 224 |
| 2022-10-26 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,775.72 | 0 |
| 2022-10-25 | 6,949.00 | 6,990.00 | 6,949.00 | 6,990.00 | 6,775.72 | 1,640 |
| 2022-10-24 | 6,837.38 | 6,837.38 | 6,676.00 | 6,676.00 | 6,471.34 | 55 |
| 2022-10-21 | 6,676.00 | 6,676.00 | 6,676.00 | 6,676.00 | 6,471.34 | 0 |
| 2022-10-20 | 6,676.00 | 6,676.00 | 6,676.00 | 6,676.00 | 6,471.34 | 0 |
| 2022-10-19 | 6,676.00 | 6,676.00 | 6,676.00 | 6,676.00 | 6,471.34 | 0 |
| 2022-10-18 | 6,676.00 | 6,676.00 | 6,676.00 | 6,676.00 | 6,471.34 | 522 |
| 2022-10-17 | 6,668.64 | 6,668.64 | 6,668.64 | 6,668.64 | 6,464.21 | 0 |
| 2022-10-14 | 6,668.64 | 6,668.64 | 6,668.64 | 6,668.64 | 6,464.21 | 837 |
| 2022-10-13 | 6,554.00 | 6,554.00 | 6,554.00 | 6,554.00 | 6,353.08 | 0 |
| 2022-10-12 | 6,554.00 | 6,554.00 | 6,554.00 | 6,554.00 | 6,353.08 | 0 |
| 2022-10-11 | 6,554.00 | 6,554.00 | 6,554.00 | 6,554.00 | 6,353.08 | 7 |
| 2022-10-10 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,349.20 | 0 |
| 2022-10-07 | 6,610.00 | 6,626.00 | 6,400.00 | 6,550.00 | 6,349.20 | 53 |
| 2022-10-06 | 6,710.34 | 6,710.34 | 6,710.34 | 6,710.34 | 6,504.63 | 16,736 |
| 2022-10-05 | 6,546.49 | 6,546.49 | 6,546.49 | 6,546.49 | 6,345.80 | 0 |
| 2022-10-04 | 6,546.49 | 6,546.49 | 6,546.49 | 6,546.49 | 6,345.80 | 1,770 |
| 2022-10-03 | 6,512.50 | 6,512.50 | 6,375.65 | 6,375.65 | 6,180.20 | 264 |
| 2022-09-30 | 6,728.60 | 6,728.60 | 6,728.60 | 6,728.60 | 6,522.33 | 0 |
| 2022-09-29 | 6,728.60 | 6,728.60 | 6,728.60 | 6,728.60 | 6,522.33 | 0 |
| 2022-09-28 | 6,750.00 | 6,893.55 | 6,728.60 | 6,728.60 | 6,522.33 | 2,264 |
| 2022-09-27 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,203.80 | 28 |
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.