Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 15,950.00 | 16,433.82 | 15,825.00 | 16,346.72 | 16,295.33 | 1,225 |
| 2026-04-29 | 15,060.00 | 15,060.00 | 14,915.00 | 15,000.00 | 14,952.85 | 687 |
| 2026-04-28 | 15,261.00 | 15,261.00 | 15,015.08 | 15,186.71 | 15,138.97 | 1,433 |
| 2026-04-27 | 15,347.00 | 15,347.00 | 15,130.00 | 15,133.97 | 15,086.40 | 1,612 |
| 2026-04-24 | 15,510.00 | 15,510.00 | 15,225.00 | 15,434.32 | 15,385.80 | 847 |
| 2026-04-23 | 15,990.00 | 16,000.00 | 15,946.75 | 15,996.98 | 15,946.69 | 335 |
| 2026-04-22 | 15,875.00 | 15,950.00 | 15,875.00 | 15,947.52 | 15,897.39 | 1,439 |
| 2026-04-21 | 15,580.00 | 15,679.00 | 15,318.00 | 15,679.00 | 15,629.71 | 6,124 |
| 2026-04-20 | 16,012.90 | 16,055.00 | 15,990.00 | 15,990.00 | 15,939.74 | 101 |
← NewerPage 3 of 3 · 129 trading days
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.