Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 16,242.00 | 16,579.76 | 16,210.00 | 16,564.71 | 16,461.33 | 648 |
| 2025-10-31 | 15,800.00 | 16,048.00 | 15,800.00 | 16,048.00 | 15,947.85 | 130 |
| 2025-10-30 | 15,610.00 | 15,728.00 | 15,270.00 | 15,616.62 | 15,519.16 | 1,645 |
| 2025-10-29 | 15,050.00 | 15,299.99 | 14,990.00 | 14,996.67 | 14,903.08 | 285 |
| 2025-10-28 | 15,078.00 | 15,129.60 | 15,023.00 | 15,036.00 | 14,942.16 | 106 |
| 2025-10-27 | 15,000.00 | 15,151.00 | 15,000.00 | 15,151.00 | 15,056.44 | 126 |
| 2025-10-24 | 15,250.00 | 15,363.00 | 15,250.00 | 15,308.30 | 15,212.76 | 138 |
| 2025-10-23 | 15,000.00 | 15,110.00 | 15,000.00 | 15,110.00 | 15,015.70 | 471 |
| 2025-10-22 | 14,852.80 | 14,950.00 | 14,852.80 | 14,900.00 | 14,807.01 | 253 |
| 2025-10-21 | 14,831.01 | 14,952.00 | 14,831.00 | 14,840.00 | 14,747.38 | 206 |
| 2025-10-20 | 14,729.00 | 14,830.00 | 14,729.00 | 14,830.00 | 14,737.45 | 208 |
← NewerPage 5 of 5 · 251 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.