Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 6,587.00 | 6,587.00 | 6,587.00 | 6,587.00 | 6,364.54 | 0 |
| 2022-07-01 | 6,578.00 | 6,587.00 | 6,554.00 | 6,587.00 | 6,364.54 | 1,795 |
| 2022-06-30 | 6,519.00 | 6,519.00 | 6,500.00 | 6,500.00 | 6,280.48 | 66 |
| 2022-06-29 | 6,519.00 | 6,519.00 | 6,519.00 | 6,519.00 | 6,298.84 | 31 |
| 2022-06-28 | 6,530.00 | 6,530.00 | 6,530.00 | 6,530.00 | 6,309.47 | 0 |
| 2022-06-27 | 6,530.00 | 6,530.00 | 6,530.00 | 6,530.00 | 6,309.47 | 10 |
| 2022-06-24 | 6,400.78 | 6,400.78 | 6,400.78 | 6,400.78 | 6,184.61 | 2,910 |
| 2022-06-23 | 6,126.20 | 6,126.20 | 6,126.20 | 6,126.20 | 5,919.30 | 0 |
| 2022-06-22 | 6,152.02 | 6,152.02 | 6,126.20 | 6,126.20 | 5,919.30 | 2,598 |
| 2022-06-21 | 6,027.00 | 6,027.00 | 6,027.00 | 6,027.00 | 5,823.45 | 0 |
| 2022-06-20 | 6,027.00 | 6,027.00 | 6,027.00 | 6,027.00 | 5,823.45 | 0 |
| 2022-06-17 | 6,027.00 | 6,027.00 | 6,027.00 | 6,027.00 | 5,823.45 | 0 |
| 2022-06-16 | 6,027.00 | 6,027.00 | 6,027.00 | 6,027.00 | 5,823.45 | 0 |
| 2022-06-15 | 6,027.00 | 6,027.00 | 6,027.00 | 6,027.00 | 5,823.45 | 7 |
| 2022-06-14 | 5,986.87 | 5,986.87 | 5,986.87 | 5,986.87 | 5,784.68 | 340 |
| 2022-06-13 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,787.70 | 0 |
| 2022-06-10 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,787.70 | 10 |
| 2022-06-09 | 6,007.49 | 6,007.49 | 6,007.49 | 6,007.49 | 5,804.60 | 410 |
| 2022-06-08 | 5,926.00 | 5,926.00 | 5,926.00 | 5,926.00 | 5,725.86 | 0 |
| 2022-06-07 | 5,926.00 | 5,926.00 | 5,926.00 | 5,926.00 | 5,725.86 | 0 |
| 2022-06-06 | 5,926.00 | 5,926.00 | 5,926.00 | 5,926.00 | 5,725.86 | 0 |
| 2022-06-03 | 5,934.61 | 5,934.61 | 5,926.00 | 5,926.00 | 5,725.86 | 1,688 |
| 2022-06-02 | 6,118.41 | 6,118.41 | 6,118.41 | 6,118.41 | 5,911.78 | 0 |
| 2022-06-01 | 6,118.41 | 6,118.41 | 6,118.41 | 6,118.41 | 5,911.78 | 0 |
| 2022-05-31 | 6,180.00 | 6,180.00 | 6,118.41 | 6,118.41 | 5,911.78 | 356 |
| 2022-05-30 | 6,296.00 | 6,296.00 | 6,296.00 | 6,296.00 | 6,083.37 | 0 |
| 2022-05-27 | 6,278.00 | 6,296.00 | 6,278.00 | 6,296.00 | 6,083.37 | 160 |
| 2022-05-26 | 6,150.00 | 6,188.00 | 6,150.00 | 6,188.00 | 5,979.02 | 72 |
| 2022-05-25 | 5,997.93 | 5,997.93 | 5,997.93 | 5,997.93 | 5,795.37 | 0 |
| 2022-05-24 | 5,997.93 | 5,997.93 | 5,997.93 | 5,997.93 | 5,795.37 | 30 |
| 2022-05-23 | 6,002.00 | 6,002.00 | 6,002.00 | 6,002.00 | 5,799.30 | 52 |
| 2022-05-20 | 5,892.00 | 5,973.59 | 5,863.29 | 5,879.95 | 5,681.37 | 756 |
| 2022-05-19 | 5,775.09 | 5,775.09 | 5,775.09 | 5,775.09 | 5,580.05 | 467 |
| 2022-05-18 | 5,980.95 | 5,980.95 | 5,980.95 | 5,980.95 | 5,778.96 | 0 |
| 2022-05-17 | 5,980.95 | 5,980.95 | 5,980.95 | 5,980.95 | 5,778.96 | 25 |
| 2022-05-16 | 6,070.00 | 6,070.00 | 6,010.00 | 6,019.75 | 5,816.45 | 83 |
| 2022-05-13 | 5,849.23 | 5,849.23 | 5,849.23 | 5,849.23 | 5,651.69 | 0 |
| 2022-05-12 | 5,849.23 | 5,849.23 | 5,849.23 | 5,849.23 | 5,632.57 | 801 |
| 2022-05-11 | 5,832.69 | 5,832.69 | 5,832.69 | 5,832.69 | 5,616.65 | 300 |
| 2022-05-10 | 6,041.59 | 6,041.59 | 5,837.00 | 5,837.00 | 5,620.80 | 19 |
| 2022-05-09 | 5,869.76 | 5,900.00 | 5,869.76 | 5,900.00 | 5,681.46 | 526 |
| 2022-05-06 | 5,896.80 | 5,896.80 | 5,896.80 | 5,896.80 | 5,678.38 | 0 |
| 2022-05-05 | 5,917.00 | 5,917.00 | 5,891.14 | 5,896.80 | 5,678.38 | 264 |
| 2022-05-04 | 5,777.00 | 5,899.94 | 5,777.00 | 5,899.94 | 5,681.41 | 705 |
| 2022-05-03 | 5,845.00 | 5,845.00 | 5,845.00 | 5,845.00 | 5,628.50 | 5 |
| 2022-05-02 | 5,979.37 | 5,979.37 | 5,979.37 | 5,979.37 | 5,757.89 | 0 |
| 2022-04-29 | 5,979.37 | 5,979.37 | 5,979.37 | 5,979.37 | 5,757.89 | 1,534 |
| 2022-04-28 | 6,021.39 | 6,129.00 | 6,021.39 | 6,129.00 | 5,901.98 | 1,477 |
| 2022-04-27 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,604.43 | 10 |
| 2022-04-26 | 5,828.00 | 5,828.00 | 5,770.22 | 5,770.22 | 5,556.49 | 504 |
| 2022-04-25 | 5,679.17 | 5,679.17 | 5,679.00 | 5,679.00 | 5,468.65 | 352 |
| 2022-04-22 | 5,679.17 | 5,679.17 | 5,679.17 | 5,679.17 | 5,468.81 | 150 |
| 2022-04-21 | 5,844.00 | 5,844.00 | 5,844.00 | 5,844.00 | 5,627.54 | 21 |
| 2022-04-20 | 5,760.01 | 5,910.00 | 5,760.01 | 5,807.21 | 5,592.11 | 380 |
| 2022-04-19 | 5,966.88 | 5,966.88 | 5,966.88 | 5,966.88 | 5,745.87 | 360 |
| 2022-04-18 | 5,935.48 | 5,935.48 | 5,935.48 | 5,935.48 | 5,715.63 | 840 |
| 2022-04-13 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,758.50 | 75 |
| 2022-04-12 | 6,223.45 | 6,223.45 | 6,223.45 | 6,223.45 | 5,992.93 | 0 |
| 2022-04-11 | 6,223.45 | 6,223.45 | 6,223.45 | 6,223.45 | 5,992.93 | 164 |
| 2022-04-08 | 6,255.00 | 6,255.00 | 6,255.00 | 6,255.00 | 6,023.31 | 5 |
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.