Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 6,216.50 | 6,250.00 | 6,216.50 | 6,250.00 | 6,018.50 | 29 |
| 2022-04-06 | 6,083.10 | 6,150.00 | 6,083.10 | 6,150.00 | 5,922.20 | 1,955 |
| 2022-04-05 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,575.54 | 26 |
| 2022-04-04 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,575.54 | 7 |
| 2022-04-01 | 5,808.60 | 5,808.60 | 5,808.60 | 5,808.60 | 5,593.45 | 0 |
| 2022-03-31 | 5,808.60 | 5,808.60 | 5,808.60 | 5,808.60 | 5,593.45 | 0 |
| 2022-03-30 | 5,821.00 | 5,821.00 | 5,808.60 | 5,808.60 | 5,593.45 | 61 |
| 2022-03-29 | 5,821.00 | 5,821.00 | 5,821.00 | 5,821.00 | 5,605.39 | 9 |
| 2022-03-28 | 5,821.00 | 5,821.00 | 5,821.00 | 5,821.00 | 5,605.39 | 35 |
| 2022-03-25 | 5,768.85 | 5,768.85 | 5,768.85 | 5,768.85 | 5,555.17 | 0 |
| 2022-03-24 | 5,790.00 | 5,795.00 | 5,768.85 | 5,768.85 | 5,555.17 | 3,414 |
| 2022-03-23 | 5,785.06 | 5,785.06 | 5,785.06 | 5,785.06 | 5,570.78 | 594 |
| 2022-03-22 | 5,868.49 | 5,868.49 | 5,868.49 | 5,868.49 | 5,651.12 | 0 |
| 2022-03-18 | 5,868.49 | 5,868.49 | 5,868.49 | 5,868.49 | 5,651.12 | 329 |
| 2022-03-17 | 5,820.38 | 5,820.38 | 5,820.38 | 5,820.38 | 5,604.79 | 909 |
| 2022-03-16 | 5,712.41 | 5,712.41 | 5,712.41 | 5,712.41 | 5,500.82 | 180 |
| 2022-03-15 | 5,686.25 | 5,742.00 | 5,686.25 | 5,739.00 | 5,526.43 | 213 |
| 2022-03-14 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 5,431.09 | 0 |
| 2022-03-11 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 5,431.09 | 17 |
| 2022-03-10 | 5,571.65 | 5,591.00 | 5,571.65 | 5,572.46 | 5,366.06 | 396 |
| 2022-03-09 | 5,560.00 | 5,560.00 | 5,500.00 | 5,500.00 | 5,296.28 | 99 |
| 2022-03-08 | 5,565.00 | 5,678.50 | 5,565.00 | 5,678.50 | 5,468.17 | 90 |
| 2022-03-07 | 5,451.33 | 5,451.33 | 5,451.33 | 5,451.33 | 5,249.41 | 0 |
| 2022-03-04 | 5,323.54 | 5,451.33 | 5,323.54 | 5,451.33 | 5,249.41 | 13 |
| 2022-03-03 | 5,232.50 | 5,232.50 | 5,232.50 | 5,232.50 | 5,038.69 | 0 |
| 2022-03-02 | 5,250.00 | 5,250.00 | 5,232.50 | 5,232.50 | 5,038.69 | 311 |
| 2022-03-01 | 5,119.32 | 5,119.32 | 5,119.32 | 5,119.32 | 4,929.70 | 0 |
| 2022-02-28 | 5,119.32 | 5,119.32 | 5,119.32 | 5,119.32 | 4,929.70 | 190 |
| 2022-02-25 | 4,981.00 | 4,981.00 | 4,981.00 | 4,981.00 | 4,796.50 | 0 |
| 2022-02-24 | 4,868.00 | 4,981.00 | 4,868.00 | 4,981.00 | 4,796.50 | 903 |
| 2022-02-23 | 4,868.00 | 4,868.00 | 4,868.00 | 4,868.00 | 4,687.69 | 0 |
| 2022-02-22 | 4,867.00 | 4,868.00 | 4,867.00 | 4,868.00 | 4,687.69 | 440 |
| 2022-02-21 | 4,975.14 | 4,975.14 | 4,975.14 | 4,975.14 | 4,790.86 | 0 |
| 2022-02-18 | 4,975.14 | 4,975.14 | 4,975.14 | 4,975.14 | 4,790.86 | 0 |
| 2022-02-17 | 4,975.14 | 4,975.14 | 4,975.14 | 4,975.14 | 4,790.86 | 0 |
| 2022-02-16 | 4,965.00 | 4,975.14 | 4,965.00 | 4,975.14 | 4,790.86 | 306 |
| 2022-02-15 | 4,803.00 | 4,803.00 | 4,803.00 | 4,803.00 | 4,625.10 | 0 |
| 2022-02-14 | 4,803.00 | 4,803.00 | 4,803.00 | 4,803.00 | 4,625.10 | 229 |
| 2022-02-11 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 4,771.48 | 0 |
| 2022-02-10 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 4,771.48 | 50 |
| 2022-02-09 | 4,986.00 | 4,986.00 | 4,975.00 | 4,975.00 | 4,771.48 | 182 |
| 2022-02-08 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 4,838.61 | 15 |
| 2022-02-04 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 4,838.61 | 220 |
| 2022-02-03 | 5,044.09 | 5,044.09 | 5,044.09 | 5,044.09 | 4,837.74 | 201 |
| 2022-02-02 | 5,040.00 | 5,172.37 | 5,040.00 | 5,172.37 | 4,960.77 | 295 |
| 2022-02-01 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 4,833.82 | 5 |
| 2022-01-31 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 4,833.82 | 60 |
| 2022-01-28 | 5,023.21 | 5,023.21 | 5,023.21 | 5,023.21 | 4,817.71 | 860 |
| 2022-01-27 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,718.73 | 0 |
| 2022-01-26 | 4,927.68 | 4,986.53 | 4,920.00 | 4,920.00 | 4,718.73 | 979 |
| 2022-01-25 | 4,964.99 | 4,964.99 | 4,964.99 | 4,964.99 | 4,761.88 | 0 |
| 2022-01-24 | 4,964.99 | 4,964.99 | 4,964.99 | 4,964.99 | 4,761.88 | 0 |
| 2022-01-21 | 5,054.70 | 5,054.70 | 4,960.00 | 4,964.99 | 4,761.88 | 172 |
| 2022-01-20 | 5,063.00 | 5,064.00 | 5,054.70 | 5,054.70 | 4,847.92 | 167 |
| 2022-01-19 | 5,118.67 | 5,118.67 | 5,118.67 | 5,118.67 | 4,909.27 | 531 |
| 2022-01-18 | 4,950.00 | 5,063.00 | 4,950.00 | 5,063.00 | 4,855.88 | 697 |
| 2022-01-17 | 4,958.00 | 4,958.00 | 4,958.00 | 4,958.00 | 4,755.17 | 0 |
| 2022-01-14 | 4,958.00 | 4,958.00 | 4,958.00 | 4,958.00 | 4,755.17 | 5 |
| 2022-01-13 | 5,149.00 | 5,149.00 | 5,149.00 | 5,149.00 | 4,938.36 | 418 |
| 2022-01-12 | 5,138.00 | 5,149.00 | 5,138.00 | 5,149.00 | 4,938.36 | 124 |
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.