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 |
| 2025-10-17 | 14,749.99 | 14,800.00 | 14,600.00 | 14,755.00 | 14,662.91 | 309 |
| 2025-10-16 | 15,240.00 | 15,240.00 | 14,960.00 | 14,960.00 | 14,866.64 | 1,938 |
| 2025-10-15 | 15,385.59 | 15,385.59 | 15,200.00 | 15,255.72 | 15,160.51 | 582 |
| 2025-10-14 | 15,032.00 | 15,127.00 | 14,750.00 | 14,750.00 | 14,657.95 | 321 |
| 2025-10-13 | 15,300.00 | 15,300.00 | 15,127.62 | 15,127.62 | 15,033.21 | 1,531 |
| 2025-10-10 | 15,744.00 | 15,900.00 | 15,450.00 | 15,478.00 | 15,381.40 | 711 |
| 2025-10-09 | 15,660.00 | 15,799.99 | 15,645.00 | 15,669.99 | 15,572.19 | 3,548 |
| 2025-10-08 | 15,580.22 | 15,650.00 | 15,524.23 | 15,524.23 | 15,427.34 | 119 |
| 2025-10-07 | 15,400.00 | 15,555.23 | 15,400.00 | 15,546.51 | 15,449.48 | 279 |
| 2025-10-06 | 15,475.00 | 15,589.68 | 15,300.00 | 15,530.61 | 15,433.68 | 674 |
| 2025-10-03 | 15,200.00 | 15,538.48 | 15,148.00 | 15,469.90 | 15,373.35 | 2,280 |
| 2025-10-02 | 15,100.00 | 15,140.00 | 15,030.00 | 15,030.00 | 14,936.20 | 2,051 |
| 2025-10-01 | 14,376.50 | 15,266.02 | 14,370.00 | 15,165.38 | 15,070.73 | 7,605 |
| 2025-09-30 | 13,400.00 | 13,965.33 | 13,400.00 | 13,956.50 | 13,869.40 | 177 |
| 2025-09-29 | 13,297.81 | 13,380.00 | 13,270.00 | 13,380.00 | 13,296.50 | 306 |
| 2025-09-26 | 13,263.36 | 13,338.88 | 13,263.36 | 13,297.71 | 13,214.72 | 6,086 |
| 2025-09-25 | 13,399.00 | 13,399.00 | 13,200.00 | 13,216.97 | 13,134.48 | 1,098 |
| 2025-09-24 | 13,645.31 | 13,650.00 | 13,640.00 | 13,649.92 | 13,564.73 | 80 |
| 2025-09-23 | 13,820.00 | 13,820.00 | 13,645.00 | 13,678.42 | 13,593.05 | 542 |
| 2025-09-22 | 13,790.00 | 13,995.01 | 13,790.00 | 13,899.00 | 13,812.26 | 183 |
| 2025-09-19 | 14,026.00 | 14,026.00 | 13,924.46 | 13,924.46 | 13,837.56 | 42 |
| 2025-09-18 | 13,967.28 | 14,070.00 | 13,966.00 | 14,002.98 | 13,915.59 | 298 |
| 2025-09-17 | 14,086.00 | 14,200.00 | 13,942.00 | 13,942.00 | 13,854.99 | 281 |
| 2025-09-15 | 13,678.00 | 13,740.00 | 13,614.00 | 13,740.00 | 13,654.25 | 1,082 |
| 2025-09-12 | 13,962.53 | 13,962.53 | 13,860.00 | 13,950.00 | 13,862.94 | 1,617 |
| 2025-09-11 | 13,969.00 | 14,055.00 | 13,969.00 | 14,028.00 | 13,940.45 | 1,274 |
| 2025-09-10 | 13,918.00 | 14,036.00 | 13,866.00 | 14,032.00 | 13,944.43 | 108 |
| 2025-09-09 | 13,900.00 | 14,000.00 | 13,900.00 | 13,930.05 | 13,843.11 | 3,162 |
| 2025-09-08 | 13,701.00 | 13,701.00 | 13,701.00 | 13,701.00 | 13,615.49 | 30 |
| 2025-09-05 | 13,700.00 | 13,700.00 | 13,608.00 | 13,615.50 | 13,530.53 | 437 |
| 2025-09-04 | 13,791.00 | 13,953.00 | 13,791.00 | 13,913.57 | 13,826.74 | 1,152 |
| 2025-09-03 | 13,670.00 | 13,771.22 | 13,670.00 | 13,771.22 | 13,685.27 | 528 |
| 2025-09-02 | 13,650.00 | 13,747.01 | 13,635.00 | 13,747.01 | 13,661.22 | 158 |
| 2025-09-01 | 13,627.30 | 13,627.30 | 13,627.30 | 13,627.30 | 13,542.25 | 0 |
| 2025-08-29 | 13,518.96 | 13,698.88 | 13,518.96 | 13,627.30 | 13,542.25 | 936 |
| 2025-08-28 | 13,655.00 | 13,660.00 | 13,571.00 | 13,638.85 | 13,553.73 | 318 |
| 2025-08-27 | 13,909.00 | 13,909.00 | 13,650.00 | 13,650.00 | 13,564.81 | 541 |
| 2025-08-26 | 13,383.00 | 13,700.00 | 13,383.00 | 13,676.12 | 13,590.77 | 2,266 |
| 2025-08-25 | 13,027.00 | 13,027.00 | 12,975.00 | 12,978.38 | 12,897.38 | 2,153 |
| 2025-08-22 | 13,367.35 | 13,367.35 | 13,229.00 | 13,230.13 | 13,147.56 | 1,831 |
| 2025-08-21 | 13,410.00 | 13,439.00 | 13,381.00 | 13,390.00 | 13,306.43 | 251 |
| 2025-08-20 | 13,268.00 | 13,268.00 | 12,950.00 | 13,199.57 | 13,117.19 | 4,469 |
| 2025-08-19 | 13,300.00 | 13,400.00 | 13,200.01 | 13,200.01 | 13,117.63 | 2,155 |
| 2025-08-18 | 13,206.00 | 13,290.00 | 13,100.00 | 13,128.00 | 13,046.07 | 2,090 |
| 2025-08-15 | 12,903.00 | 13,201.01 | 12,859.41 | 13,132.35 | 13,050.39 | 3,770 |
| 2025-08-14 | 12,420.00 | 12,875.00 | 12,369.97 | 12,846.98 | 12,738.95 | 2,677 |
| 2025-08-13 | 12,106.66 | 12,321.25 | 12,106.66 | 12,290.92 | 12,187.56 | 7,169 |
| 2025-08-12 | 11,885.00 | 11,989.00 | 11,780.00 | 11,818.86 | 11,719.47 | 3,249 |
| 2025-08-11 | 11,842.00 | 12,164.00 | 11,842.00 | 11,877.69 | 11,777.81 | 2,239 |
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.