Eli Lilly and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	17,675.00	17,702.00	17,675.00	17,702.00	17,617.33	38
2026-01-28	17,486.19	17,503.00	17,450.02	17,477.50	17,393.90	1,684
2026-01-27	18,299.55	18,442.40	17,810.06	17,840.00	17,754.67	722
2026-01-26	18,415.13	18,451.00	18,353.04	18,451.00	18,362.75	794
2026-01-23	19,068.26	19,068.26	19,068.26	19,068.26	18,977.05	0
2026-01-22	19,070.00	19,078.00	19,058.67	19,068.26	18,977.05	391
2026-01-21	18,645.00	18,897.31	18,570.42	18,897.31	18,806.92	2,030
2026-01-20	18,200.01	18,210.00	18,200.01	18,210.00	18,122.90	17
2026-01-19	18,458.00	18,458.00	18,458.00	18,458.00	18,369.71	0
2026-01-16	18,190.00	18,458.00	18,190.00	18,458.00	18,369.71	598
2026-01-15	18,067.10	18,274.03	18,067.10	18,189.00	18,102.00	133
2026-01-14	19,077.65	19,118.11	18,992.37	18,992.37	18,901.53	128
2026-01-13	19,222.00	19,339.38	19,222.00	19,339.38	19,246.88	422
2026-01-12	19,167.20	19,222.00	19,071.36	19,222.00	19,130.06	295
2026-01-09	19,505.00	19,505.00	19,432.00	19,458.80	19,365.73	564
2026-01-08	19,757.00	19,757.00	19,757.00	19,757.00	19,662.50	12
2026-01-07	19,935.00	19,990.00	19,624.92	19,624.92	19,531.05	955
2026-01-06	18,750.00	19,098.36	18,750.00	19,098.36	19,007.01	821
2026-01-05	18,560.00	18,665.00	18,560.00	18,664.00	18,574.73	641
2026-01-02	19,167.00	19,167.00	19,167.00	19,167.00	19,075.32	16
2025-12-31	19,420.00	19,420.00	19,420.00	19,420.00	19,327.11	5
2025-12-30	19,380.58	19,380.58	19,325.00	19,325.00	19,232.57	130
2025-12-29	19,230.03	19,230.03	19,230.03	19,230.03	19,138.05	0
2025-12-26	19,230.03	19,230.03	19,230.03	19,230.03	19,138.05	64
2025-12-24	19,219.22	19,219.22	19,219.22	19,219.22	19,127.29	0
2025-12-23	19,258.85	19,280.01	19,219.22	19,219.22	19,127.29	421
2025-12-22	19,173.21	19,208.20	19,173.20	19,208.20	19,116.32	115
2025-12-19	19,200.00	19,300.00	19,200.00	19,300.00	19,207.68	814
2025-12-18	19,223.00	19,270.00	19,050.00	19,120.00	19,028.55	753
2025-12-17	19,008.00	19,008.00	18,743.72	18,743.72	18,654.07	1,977
2025-12-16	19,050.00	19,050.00	18,647.00	18,783.14	18,693.30	1,154
2025-12-15	18,870.69	19,123.80	18,870.69	19,123.80	19,032.33	361
2025-12-11	18,130.00	18,418.00	17,976.20	18,253.00	18,165.69	848
2025-12-10	17,866.65	18,070.01	17,866.65	18,064.00	17,977.60	185
2025-12-09	18,128.00	18,128.00	17,866.65	17,866.65	17,781.19	551
2025-12-08	18,100.00	18,100.00	18,100.00	18,100.00	18,013.42	195
2025-12-05	18,070.80	18,420.99	18,070.80	18,420.99	18,332.88	236
2025-12-04	18,815.30	18,815.30	18,450.00	18,458.85	18,370.56	837
2025-12-03	18,900.00	18,935.00	18,885.00	18,885.00	18,794.67	262
2025-12-02	19,462.00	19,462.00	19,260.00	19,260.00	19,167.88	652
2025-12-01	19,561.00	19,561.00	19,405.90	19,405.90	19,313.08	281
2025-11-28	19,700.00	19,700.00	19,550.00	19,550.00	19,456.49	34
2025-11-27	20,323.88	20,323.88	20,323.88	20,323.88	20,226.67	0
2025-11-26	20,210.00	20,323.88	20,150.00	20,323.88	20,226.67	1,113
2025-11-25	20,090.00	20,340.01	20,090.00	20,265.00	20,168.07	89
2025-11-24	19,730.00	19,761.00	19,505.12	19,761.00	19,666.48	261
2025-11-21	19,250.00	19,650.00	19,250.00	19,636.00	19,542.08	213
2025-11-20	19,310.00	19,369.99	19,173.00	19,173.00	19,081.29	84
2025-11-19	19,229.00	19,300.00	19,229.00	19,293.47	19,201.19	205
2025-11-18	19,069.99	19,070.00	18,990.00	18,990.01	18,899.18	1,138
2025-11-14	18,792.00	18,855.00	18,792.00	18,850.00	18,759.84	104
2025-11-13	18,700.00	18,822.32	18,700.00	18,750.26	18,633.24	708
2025-11-12	18,300.00	18,627.32	18,289.00	18,627.32	18,511.07	8,299
2025-11-11	17,989.99	18,144.72	17,989.99	18,144.72	18,031.48	896
2025-11-10	17,540.00	17,900.00	17,459.20	17,763.50	17,652.64	356
2025-11-07	16,830.00	17,099.98	16,750.01	17,099.98	16,993.26	339
2025-11-06	17,280.00	17,550.00	17,149.40	17,407.79	17,299.15	286
2025-11-05	16,971.00	17,712.55	16,971.00	17,311.39	17,203.35	490
2025-11-04	16,535.00	17,080.98	16,535.00	16,948.44	16,842.67	1,191
2025-11-03	16,242.00	16,579.76	16,210.00	16,564.71	16,461.33	648

← NewerPage 4 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.