Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 12,139.00 | 12,139.00 | 11,630.00 | 11,648.34 | 11,550.39 | 3,497 |
| 2025-08-07 | 12,818.99 | 12,887.59 | 11,873.23 | 12,043.21 | 11,941.93 | 12,289 |
| 2025-08-06 | 13,920.45 | 13,953.60 | 13,816.00 | 13,816.00 | 13,699.82 | 510 |
| 2025-08-05 | 14,375.00 | 14,375.00 | 14,375.00 | 14,375.00 | 14,254.12 | 1,624 |
| 2025-08-04 | 14,257.42 | 14,257.42 | 14,257.42 | 14,257.42 | 14,137.52 | 57 |
| 2025-08-01 | 14,370.00 | 14,469.00 | 14,274.15 | 14,469.00 | 14,347.33 | 875 |
| 2025-07-31 | 14,344.59 | 14,400.00 | 13,929.20 | 13,929.20 | 13,812.07 | 683 |
| 2025-07-30 | 14,543.00 | 14,549.00 | 14,370.00 | 14,370.00 | 14,249.16 | 336 |
| 2025-07-29 | 14,340.00 | 14,596.91 | 14,300.00 | 14,376.70 | 14,255.80 | 6,023 |
| 2025-07-28 | 15,250.00 | 15,304.99 | 15,105.00 | 15,105.00 | 14,977.98 | 143 |
| 2025-07-25 | 15,018.00 | 15,072.00 | 14,980.00 | 15,065.54 | 14,938.85 | 169 |
| 2025-07-24 | 14,999.00 | 14,999.00 | 14,825.00 | 14,906.00 | 14,780.65 | 481 |
| 2025-07-23 | 14,630.10 | 14,820.00 | 14,472.23 | 14,786.94 | 14,662.59 | 227 |
| 2025-07-22 | 14,346.00 | 14,512.00 | 14,346.00 | 14,412.00 | 14,290.80 | 850 |
| 2025-07-21 | 14,380.00 | 14,380.00 | 14,200.00 | 14,235.18 | 14,115.47 | 608 |
| 2025-07-18 | 14,424.58 | 14,530.00 | 14,424.58 | 14,505.75 | 14,383.77 | 4,542 |
| 2025-07-17 | 14,715.00 | 14,715.00 | 14,285.00 | 14,296.88 | 14,176.65 | 389 |
| 2025-07-16 | 14,720.00 | 14,900.00 | 14,720.00 | 14,799.72 | 14,675.26 | 691 |
| 2025-07-15 | 14,566.30 | 14,567.68 | 14,510.00 | 14,547.71 | 14,425.37 | 199 |
| 2025-07-14 | 14,844.00 | 15,141.42 | 14,844.00 | 14,970.00 | 14,844.11 | 88 |
| 2025-07-11 | 14,610.00 | 14,800.00 | 14,599.00 | 14,800.00 | 14,675.54 | 105 |
| 2025-07-10 | 14,890.00 | 14,906.00 | 14,747.00 | 14,807.00 | 14,682.48 | 906 |
| 2025-07-09 | 14,595.00 | 14,671.86 | 14,595.00 | 14,671.81 | 14,548.43 | 210 |
| 2025-07-08 | 14,800.00 | 14,810.00 | 14,446.00 | 14,505.00 | 14,383.02 | 448 |
| 2025-07-07 | 14,288.00 | 14,390.00 | 14,288.00 | 14,390.00 | 14,268.99 | 1,213 |
| 2025-07-04 | 14,512.00 | 14,512.00 | 14,512.00 | 14,512.00 | 14,389.96 | 0 |
| 2025-07-03 | 14,532.00 | 14,532.00 | 14,466.57 | 14,512.00 | 14,389.96 | 1,607 |
| 2025-07-02 | 14,595.00 | 14,604.13 | 14,580.49 | 14,604.13 | 14,481.32 | 2,086 |
| 2025-07-01 | 14,616.29 | 14,760.00 | 14,560.00 | 14,564.88 | 14,442.40 | 5,129 |
| 2025-06-30 | 14,665.00 | 14,670.00 | 14,548.00 | 14,552.38 | 14,430.00 | 172 |
| 2025-06-27 | 15,099.00 | 15,099.00 | 14,655.00 | 14,800.00 | 14,675.54 | 819 |
| 2025-06-26 | 15,000.01 | 15,004.76 | 14,986.12 | 15,004.76 | 14,878.58 | 426 |
| 2025-06-25 | 15,008.00 | 15,150.00 | 14,997.10 | 15,037.61 | 14,911.15 | 486 |
| 2025-06-24 | 14,630.42 | 14,703.00 | 14,630.42 | 14,703.00 | 14,579.36 | 1,217 |
| 2025-06-23 | 14,681.01 | 14,860.00 | 14,681.01 | 14,692.17 | 14,568.62 | 267 |
| 2025-06-20 | 14,580.00 | 14,700.00 | 14,580.00 | 14,681.85 | 14,558.39 | 2,124 |
| 2025-06-19 | 14,931.85 | 14,931.85 | 14,931.85 | 14,931.85 | 14,806.28 | 0 |
| 2025-06-18 | 14,850.00 | 14,931.85 | 14,850.00 | 14,931.85 | 14,806.28 | 371 |
| 2025-06-17 | 15,000.00 | 15,200.00 | 15,000.00 | 15,073.00 | 14,946.25 | 756 |
| 2025-06-16 | 15,480.00 | 15,480.00 | 15,315.00 | 15,315.00 | 15,186.21 | 1,476 |
| 2025-06-13 | 15,520.00 | 15,564.25 | 15,315.01 | 15,315.01 | 15,186.22 | 183 |
| 2025-06-12 | 15,308.40 | 15,350.00 | 15,290.00 | 15,310.90 | 15,182.15 | 2,000 |
| 2025-06-11 | 15,483.00 | 15,530.00 | 15,239.78 | 15,265.69 | 15,137.32 | 2,181 |
| 2025-06-10 | 14,969.00 | 15,392.00 | 14,949.95 | 15,362.41 | 15,233.22 | 742 |
| 2025-06-09 | 14,820.00 | 14,820.00 | 14,700.00 | 14,718.00 | 14,594.23 | 4,199 |
| 2025-06-06 | 14,742.74 | 14,742.74 | 14,680.00 | 14,686.49 | 14,562.99 | 274 |
| 2025-06-05 | 14,600.00 | 14,700.00 | 14,578.00 | 14,622.54 | 14,499.57 | 1,607 |
| 2025-06-04 | 14,600.00 | 14,804.00 | 14,600.00 | 14,691.00 | 14,567.46 | 2,587 |
| 2025-06-03 | 14,449.05 | 14,550.00 | 14,449.05 | 14,484.54 | 14,362.73 | 483 |
| 2025-06-02 | 14,415.00 | 14,415.00 | 14,087.41 | 14,243.10 | 14,123.32 | 361 |
| 2025-05-30 | 14,020.00 | 14,450.00 | 14,020.00 | 14,403.53 | 14,282.41 | 861 |
| 2025-05-29 | 14,026.00 | 14,026.00 | 13,864.00 | 13,864.00 | 13,747.41 | 3,364 |
| 2025-05-28 | 13,995.00 | 14,001.70 | 13,890.00 | 13,978.23 | 13,860.68 | 1,179 |
| 2025-05-27 | 13,802.89 | 14,070.00 | 13,802.89 | 13,962.20 | 13,844.79 | 7,291 |
| 2025-05-26 | 13,783.55 | 13,783.55 | 13,783.55 | 13,783.55 | 13,667.64 | 0 |
| 2025-05-23 | 13,848.71 | 13,848.71 | 13,700.00 | 13,783.55 | 13,667.64 | 509 |
| 2025-05-22 | 13,900.00 | 14,008.00 | 13,800.00 | 13,849.26 | 13,732.80 | 586 |
| 2025-05-21 | 14,333.16 | 14,333.16 | 14,033.13 | 14,038.75 | 13,920.69 | 2,492 |
| 2025-05-20 | 14,700.00 | 14,700.00 | 14,393.00 | 14,393.00 | 14,271.96 | 283 |
| 2025-05-19 | 14,580.63 | 14,580.63 | 14,518.00 | 14,560.00 | 14,437.56 | 72 |
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.