Eli Lilly and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20,224.00	20,793.05	20,060.00	20,708.00	20,678.58	907
2026-07-22	20,255.00	20,255.00	20,255.00	20,255.00	20,226.22	574
2026-07-21	19,938.62	20,251.00	19,938.62	20,161.88	20,133.23	66
2026-07-20	20,049.00	20,049.00	20,049.00	20,049.00	20,020.51	6
2026-07-17	20,721.00	20,736.24	20,695.00	20,736.24	20,706.78	749
2026-07-16	20,590.00	20,590.00	20,445.00	20,445.00	20,415.95	333
2026-07-15	19,779.08	20,079.00	19,779.08	20,079.00	20,050.47	8,187
2026-07-14	20,059.00	20,149.12	20,059.00	20,149.12	20,120.49	68
2026-07-13	20,708.48	20,998.51	20,265.49	20,857.66	20,828.03	307
2026-07-10	20,776.30	20,776.30	20,696.00	20,708.48	20,679.06	1,661
2026-07-09	21,001.01	21,589.01	21,001.01	21,220.00	21,189.85	861
2026-07-08	21,689.00	21,689.00	21,151.49	21,236.24	21,206.07	2,048
2026-07-07	21,350.00	21,651.13	21,350.00	21,651.13	21,620.37	221
2026-07-06	20,943.00	20,980.00	20,943.00	20,980.00	20,950.19	47
2026-07-03	21,029.00	21,029.00	21,029.00	21,029.00	20,999.12	0
2026-07-02	21,100.00	21,100.00	21,029.00	21,029.00	20,999.12	87
2026-07-01	21,057.96	21,057.96	20,813.33	20,827.69	20,798.10	139
2026-06-30	20,860.00	21,184.60	20,860.00	21,184.60	21,154.50	52
2026-06-29	21,282.60	21,433.37	21,249.99	21,429.37	21,398.92	451
2026-06-26	20,600.00	21,170.00	20,546.32	21,142.75	21,112.71	1,657
2026-06-25	19,900.00	19,900.00	19,900.00	19,900.00	19,871.73	379
2026-06-24	19,467.20	19,467.20	19,467.20	19,467.20	19,439.54	211
2026-06-23	19,495.00	19,495.00	19,495.00	19,495.00	19,467.30	6
2026-06-22	19,148.82	19,250.00	19,082.00	19,184.00	19,156.74	1,145
2026-06-19	19,148.82	19,148.82	19,148.82	19,148.82	19,121.61	0
2026-06-18	19,118.57	19,148.82	19,118.57	19,148.82	19,121.61	32
2026-06-17	19,187.00	19,305.53	19,187.00	19,275.37	19,247.98	2,924
2026-06-16	19,436.00	19,436.00	19,258.00	19,258.00	19,230.64	147
2026-06-15	19,264.00	19,350.00	19,264.00	19,350.00	19,322.51	32
2026-06-12	20,050.00	20,050.00	19,655.23	19,655.23	19,627.30	259
2026-06-11	20,227.00	20,227.00	20,093.03	20,093.03	20,064.48	66
2026-06-10	20,054.90	20,054.90	20,054.90	20,054.90	20,026.41	29
2026-06-09	20,061.00	20,087.00	19,900.00	19,900.00	19,871.73	39
2026-06-08	20,367.50	20,514.18	20,058.00	20,072.61	20,044.09	1,530
2026-06-05	19,605.61	20,326.35	19,605.61	19,811.66	19,783.51	2,924
2026-06-04	19,500.00	19,685.00	19,410.00	19,491.00	19,463.31	252
2026-06-03	18,715.00	18,970.27	18,715.00	18,970.27	18,943.32	154
2026-06-02	18,495.36	18,495.36	18,440.00	18,440.00	18,413.80	30
2026-06-01	18,768.00	18,768.00	18,701.00	18,707.01	18,680.43	118
2026-05-29	19,040.34	19,175.00	18,900.00	19,166.38	19,139.15	1,194
2026-05-28	19,548.00	19,580.00	19,400.10	19,580.00	19,552.18	1,731
2026-05-27	18,779.00	18,900.00	18,765.00	18,866.00	18,839.19	285
2026-05-26	18,702.43	18,720.00	18,420.00	18,524.79	18,498.47	399
2026-05-25	18,489.70	18,489.70	18,489.70	18,489.70	18,463.43	0
2026-05-22	18,472.97	18,489.70	18,380.62	18,489.70	18,463.43	278
2026-05-21	18,004.00	18,104.00	18,004.00	18,065.01	18,039.34	121
2026-05-20	17,750.00	17,750.00	17,415.00	17,554.08	17,529.14	302
2026-05-19	17,600.00	17,676.17	17,600.00	17,600.00	17,574.99	64
2026-05-18	17,064.00	17,125.00	17,025.00	17,085.00	17,060.73	125
2026-05-15	17,512.20	17,512.20	17,512.20	17,512.20	17,487.32	194
2026-05-14	17,400.01	17,400.01	17,400.01	17,400.01	17,345.31	0
2026-05-13	17,272.00	17,523.00	17,205.00	17,400.01	17,345.31	354
2026-05-12	17,100.00	17,181.03	17,009.00	17,068.63	17,014.98	122
2026-05-11	16,797.63	16,936.92	16,599.00	16,622.00	16,569.75	206
2026-05-08	16,460.00	16,460.00	16,340.00	16,379.00	16,327.51	294
2026-05-07	16,823.64	16,849.00	16,732.00	16,825.00	16,772.11	585
2026-05-06	17,106.00	17,141.50	17,100.00	17,101.00	17,047.24	426
2026-05-05	16,938.50	17,250.00	16,938.50	17,209.29	17,155.19	379
2026-05-04	16,757.00	17,040.00	16,700.00	16,910.00	16,856.84	2,115
2026-04-30	15,950.00	16,433.82	15,825.00	16,346.72	16,295.33	1,225

← NewerPage 2 of 21 · 1,258 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.