Eli Lilly and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-17	15,924.00	16,055.00	15,923.55	16,055.00	16,004.53	2,471
2026-04-16	15,850.00	15,850.00	15,540.00	15,540.00	15,491.15	190
2026-04-15	15,723.00	15,723.00	15,522.00	15,660.00	15,610.77	3,046
2026-04-14	16,096.03	16,130.00	16,096.03	16,130.00	16,079.30	669
2026-04-13	16,256.67	16,256.67	16,072.00	16,072.00	16,021.48	1,880
2026-04-10	16,278.00	16,287.00	16,221.00	16,221.00	16,170.01	102
2026-04-09	16,596.00	16,636.00	16,596.00	16,636.00	16,583.71	246
2026-04-08	16,666.04	16,666.04	16,575.00	16,575.00	16,522.90	284
2026-04-07	16,400.00	16,496.00	16,300.00	16,488.36	16,436.53	802
2026-04-06	16,486.88	16,486.88	16,389.00	16,435.91	16,384.24	740
2026-04-01	16,712.00	17,330.00	16,712.00	17,108.89	17,055.11	500
2026-03-31	16,460.00	16,500.00	16,452.00	16,452.00	16,400.28	473
2026-03-30	16,068.00	16,068.00	16,068.00	16,068.00	16,017.49	0
2026-03-27	15,999.01	16,068.00	15,999.01	16,068.00	16,017.49	23
2026-03-26	16,036.00	16,094.00	16,024.00	16,094.00	16,043.41	27
2026-03-25	16,271.00	16,271.00	16,205.50	16,205.50	16,154.56	258
2026-03-24	16,100.00	16,100.00	16,075.00	16,075.00	16,024.47	155
2026-03-23	16,462.00	16,462.00	16,462.00	16,462.00	16,410.25	11
2026-03-20	16,470.00	16,470.00	16,200.01	16,200.01	16,149.09	313
2026-03-19	16,417.33	16,417.33	16,417.33	16,417.33	16,365.72	362
2026-03-18	16,400.00	16,400.00	16,174.40	16,270.00	16,218.86	968
2026-03-17	16,685.00	16,685.00	16,400.00	16,410.00	16,358.42	1,529
2026-03-13	17,619.97	17,619.97	17,619.97	17,619.97	17,564.58	43
2026-03-12	17,392.00	17,392.00	17,392.00	17,392.00	17,337.33	75
2026-03-11	17,620.00	17,620.00	17,620.00	17,620.00	17,564.61	0
2026-03-10	17,490.00	17,620.00	17,490.00	17,620.00	17,564.61	25
2026-03-09	17,745.00	17,745.00	17,745.00	17,745.00	17,689.22	115
2026-03-06	17,467.99	17,558.00	17,335.60	17,558.00	17,502.81	89
2026-03-05	17,420.00	17,420.00	17,150.00	17,380.00	17,325.37	559
2026-03-04	17,500.00	17,688.00	17,500.00	17,622.00	17,566.61	120
2026-03-03	17,799.00	17,800.00	17,777.00	17,800.00	17,744.05	24
2026-03-02	17,988.00	17,988.00	17,600.00	17,600.00	17,544.68	145
2026-02-27	17,988.81	17,988.81	17,988.81	17,988.81	17,932.26	60
2026-02-26	17,480.00	17,528.71	17,450.00	17,528.71	17,473.61	318
2026-02-25	18,034.00	18,034.00	17,999.99	17,999.99	17,943.41	208
2026-02-24	17,974.00	17,974.00	17,974.00	17,974.00	17,917.50	76
2026-02-23	18,050.00	18,162.00	18,050.00	18,120.00	18,063.04	121
2026-02-20	17,618.35	17,618.35	17,305.00	17,305.00	17,250.60	22
2026-02-19	17,517.75	17,517.75	17,517.75	17,517.75	17,462.68	0
2026-02-18	17,417.00	17,517.75	17,417.00	17,517.75	17,462.68	105
2026-02-17	18,010.58	18,010.58	17,564.01	17,564.01	17,508.80	664
2026-02-16	17,750.15	17,750.15	17,750.15	17,750.15	17,694.35	0
2026-02-13	17,934.19	17,934.19	17,750.15	17,750.15	17,694.35	145
2026-02-12	18,000.00	18,125.00	18,000.00	18,075.00	17,988.54	186
2026-02-11	17,700.00	17,700.00	17,624.00	17,624.00	17,539.70	3,378
2026-02-10	17,709.00	17,709.00	17,709.00	17,709.00	17,624.29	14,914
2026-02-09	18,312.00	18,312.00	18,312.00	18,312.00	18,224.41	40
2026-02-06	18,247.02	18,247.02	18,031.00	18,230.70	18,143.50	638
2026-02-05	18,002.38	18,020.00	17,192.15	17,192.15	17,109.92	705
2026-02-04	18,575.00	19,200.00	18,532.21	19,200.00	19,108.16	321
2026-02-03	17,270.00	17,338.00	17,231.91	17,232.43	17,150.00	1,546
2026-01-30	18,170.00	18,201.92	18,142.42	18,142.42	18,055.64	216

← NewerPage 3 of 21 · 1,260 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.