Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 5,299.95 | 5,299.95 | 5,299.95 | 5,299.95 | 5,083.13 | 0 |
| 2022-01-10 | 5,299.95 | 5,299.95 | 5,299.95 | 5,299.95 | 5,083.13 | 14 |
| 2022-01-07 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,102.36 | 0 |
| 2022-01-06 | 5,270.00 | 5,320.00 | 5,239.36 | 5,320.00 | 5,102.36 | 396 |
| 2022-01-05 | 5,387.00 | 5,387.00 | 5,387.00 | 5,387.00 | 5,166.62 | 18 |
| 2022-01-04 | 5,622.62 | 5,622.62 | 5,622.62 | 5,622.62 | 5,392.60 | 257 |
| 2022-01-03 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,298.98 | 241 |
| 2021-12-31 | 5,680.00 | 5,688.00 | 5,680.00 | 5,688.00 | 5,455.31 | 249 |
| 2021-12-30 | 5,678.00 | 5,693.00 | 5,678.00 | 5,693.00 | 5,460.10 | 140 |
| 2021-12-29 | 5,723.00 | 5,729.00 | 5,703.00 | 5,703.00 | 5,469.69 | 70 |
| 2021-12-28 | 5,703.00 | 5,703.00 | 5,703.00 | 5,703.00 | 5,469.69 | 37 |
| 2021-12-27 | 5,629.00 | 5,629.00 | 5,629.00 | 5,629.00 | 5,398.72 | 0 |
| 2021-12-24 | 5,629.00 | 5,629.00 | 5,629.00 | 5,629.00 | 5,398.72 | 0 |
| 2021-12-23 | 5,600.00 | 5,629.00 | 5,600.00 | 5,629.00 | 5,398.72 | 71 |
| 2021-12-22 | 5,517.00 | 5,517.00 | 5,517.00 | 5,517.00 | 5,291.30 | 20 |
| 2021-12-21 | 5,502.00 | 5,502.00 | 5,493.00 | 5,493.00 | 5,268.28 | 215 |
| 2021-12-20 | 5,556.83 | 5,556.83 | 5,556.83 | 5,556.83 | 5,329.50 | 0 |
| 2021-12-17 | 5,515.00 | 5,562.00 | 5,515.00 | 5,556.83 | 5,329.50 | 3,031 |
| 2021-12-16 | 5,925.00 | 5,925.00 | 5,803.50 | 5,805.00 | 5,567.52 | 165 |
| 2021-12-15 | 5,734.26 | 5,745.15 | 5,734.26 | 5,745.15 | 5,510.12 | 2,711 |
| 2021-12-14 | 5,289.00 | 5,289.00 | 5,289.00 | 5,289.00 | 5,072.63 | 298 |
| 2021-12-13 | 5,193.00 | 5,193.00 | 5,112.04 | 5,112.04 | 4,902.91 | 26 |
| 2021-12-10 | 5,109.00 | 5,109.00 | 5,109.00 | 5,109.00 | 4,899.99 | 32 |
| 2021-12-09 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 4,929.73 | 11 |
| 2021-12-08 | 5,074.50 | 5,139.99 | 5,000.01 | 5,139.99 | 4,929.72 | 55 |
| 2021-12-07 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,083.18 | 619 |
| 2021-12-06 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,044.82 | 0 |
| 2021-12-03 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,044.82 | 0 |
| 2021-12-02 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,044.82 | 41 |
| 2021-12-01 | 5,400.00 | 5,400.00 | 5,386.00 | 5,386.00 | 5,165.66 | 90 |
| 2021-11-30 | 5,516.60 | 5,516.60 | 5,361.71 | 5,410.00 | 5,188.68 | 1,347 |
| 2021-11-29 | 5,648.52 | 5,648.52 | 5,516.60 | 5,516.60 | 5,290.92 | 2,483 |
| 2021-11-26 | 5,560.77 | 5,560.77 | 5,560.77 | 5,560.77 | 5,333.28 | 0 |
| 2021-11-25 | 5,560.77 | 5,560.77 | 5,560.77 | 5,560.77 | 5,333.28 | 0 |
| 2021-11-24 | 5,560.77 | 5,560.77 | 5,560.77 | 5,560.77 | 5,333.28 | 0 |
| 2021-11-23 | 5,560.77 | 5,560.77 | 5,560.77 | 5,560.77 | 5,333.28 | 380 |
| 2021-11-22 | 5,457.00 | 5,457.00 | 5,457.00 | 5,457.00 | 5,233.76 | 0 |
| 2021-11-19 | 5,625.00 | 5,625.00 | 5,457.00 | 5,457.00 | 5,233.76 | 55 |
| 2021-11-18 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 5,140.73 | 26 |
| 2021-11-17 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 5,135.93 | 0 |
| 2021-11-16 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 5,135.93 | 1,642 |
| 2021-11-12 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 5,231.84 | 0 |
| 2021-11-11 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 5,215.14 | 0 |
| 2021-11-10 | 5,379.10 | 5,455.00 | 5,379.10 | 5,455.00 | 5,215.14 | 265 |
| 2021-11-09 | 5,270.00 | 5,287.00 | 5,270.00 | 5,287.00 | 5,054.52 | 182 |
| 2021-11-08 | 5,368.00 | 5,368.00 | 5,368.00 | 5,368.00 | 5,131.96 | 0 |
| 2021-11-05 | 5,368.00 | 5,368.00 | 5,368.00 | 5,368.00 | 5,131.96 | 40 |
| 2021-11-04 | 5,241.01 | 5,241.01 | 5,241.01 | 5,241.01 | 5,010.56 | 0 |
| 2021-11-03 | 5,241.01 | 5,241.01 | 5,241.01 | 5,241.01 | 5,010.56 | 0 |
| 2021-11-01 | 5,321.29 | 5,321.29 | 5,241.01 | 5,241.01 | 5,010.56 | 14 |
| 2021-10-29 | 5,266.00 | 5,266.00 | 5,241.00 | 5,241.00 | 5,010.55 | 278 |
| 2021-10-28 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 4,899.65 | 214 |
| 2021-10-27 | 5,145.59 | 5,145.59 | 5,067.75 | 5,067.75 | 4,844.91 | 986 |
| 2021-10-26 | 4,967.00 | 5,012.00 | 4,967.00 | 5,003.00 | 4,783.01 | 1,922 |
| 2021-10-25 | 4,881.52 | 5,003.79 | 4,881.52 | 4,963.00 | 4,744.77 | 155 |
| 2021-10-22 | 4,881.52 | 4,881.52 | 4,881.52 | 4,881.52 | 4,666.87 | 0 |
| 2021-10-21 | 4,862.50 | 4,881.52 | 4,862.50 | 4,881.52 | 4,666.87 | 548 |
| 2021-10-20 | 4,936.36 | 4,936.36 | 4,936.36 | 4,936.36 | 4,719.30 | 302 |
| 2021-10-19 | 4,909.35 | 4,909.35 | 4,909.35 | 4,909.35 | 4,693.48 | 0 |
| 2021-10-18 | 4,909.35 | 4,909.35 | 4,909.35 | 4,909.35 | 4,693.48 | 206 |
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.