Eli Lilly and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	14,610.00	14,787.99	14,610.00	14,715.00	14,591.26	151
2025-05-15	13,983.11	14,378.00	13,874.00	14,318.77	14,169.28	6,081
2025-05-14	14,450.00	14,450.00	13,860.00	13,860.00	13,715.30	6,739
2025-05-13	14,747.30	14,747.30	14,493.27	14,506.04	14,354.59	646
2025-05-12	14,297.67	14,995.00	14,290.00	14,803.50	14,648.95	2,009
2025-05-09	14,847.00	14,847.00	14,400.00	14,400.00	14,249.66	4,118
2025-05-08	14,655.00	14,835.00	14,308.42	14,813.00	14,658.35	7,038
2025-05-07	15,237.08	15,265.80	15,030.33	15,030.33	14,873.41	2,459
2025-05-06	15,671.51	15,672.50	15,194.90	15,206.80	15,048.03	7,529
2025-05-05	16,171.19	16,171.19	16,171.19	16,171.19	16,002.36	0
2025-05-02	16,140.00	16,266.46	15,922.10	16,171.19	16,002.36	1,886
2025-04-30	17,469.83	17,620.46	17,469.83	17,620.46	17,436.50	307
2025-04-29	17,233.69	17,382.46	17,233.69	17,382.46	17,200.98	85
2025-04-28	17,012.50	17,012.50	17,012.50	17,012.50	16,834.88	114
2025-04-25	17,033.16	17,233.69	17,033.16	17,233.69	17,053.76	405
2025-04-24	16,695.00	16,785.00	16,695.00	16,785.00	16,609.76	44
2025-04-23	16,485.00	16,485.00	16,100.00	16,100.00	15,931.91	73
2025-04-22	16,285.00	16,285.00	16,035.00	16,208.00	16,038.78	222
2025-04-21	16,235.00	16,235.00	16,235.00	16,235.00	16,065.50	316
2025-04-16	14,859.75	14,859.75	14,617.85	14,618.00	14,465.38	391
2025-04-15	15,235.08	15,235.08	15,224.81	15,224.81	15,065.86	235
2025-04-14	14,935.00	15,282.08	14,935.00	15,192.00	15,033.39	411
2025-04-11	14,727.12	14,935.00	14,656.14	14,935.00	14,779.07	197
2025-04-10	14,755.00	15,005.99	14,715.00	14,776.20	14,621.93	1,966
2025-04-09	14,569.01	15,245.00	14,504.30	15,223.93	15,064.99	3,546
2025-04-08	15,600.00	15,604.73	15,091.00	15,269.75	15,110.33	1,926
2025-04-07	14,750.00	14,750.00	14,358.00	14,616.77	14,464.16	520
2025-04-04	15,375.00	15,375.00	15,179.95	15,269.00	15,109.59	3,622
2025-04-03	16,151.23	16,151.23	15,713.00	15,713.00	15,548.95	480
2025-04-02	16,300.00	16,639.00	16,300.00	16,639.00	16,465.28	902
2025-04-01	16,236.00	16,306.12	16,236.00	16,306.12	16,135.88	107
2025-03-31	16,605.00	16,720.00	16,605.00	16,720.00	16,545.44	375
2025-03-28	16,860.00	16,860.00	16,731.75	16,731.75	16,557.06	82
2025-03-27	16,793.34	16,793.34	16,793.34	16,793.34	16,618.01	138
2025-03-26	16,795.00	16,795.00	16,795.00	16,795.00	16,619.65	81
2025-03-25	17,350.00	17,350.00	17,210.00	17,210.00	17,030.32	53
2025-03-24	17,166.00	17,350.00	17,166.00	17,350.00	17,168.86	278
2025-03-21	17,002.00	17,002.00	17,002.00	17,002.00	16,824.49	19
2025-03-20	17,000.00	17,218.73	16,910.00	17,021.00	16,843.29	191
2025-03-19	16,732.00	16,800.00	16,732.00	16,784.54	16,609.30	338
2025-03-18	16,633.00	16,707.00	16,292.00	16,375.00	16,204.04	51
2025-03-14	16,075.00	16,150.00	16,075.00	16,103.00	15,934.88	238
2025-03-13	16,114.00	16,210.00	16,010.00	16,109.70	15,941.51	1,980
2025-03-12	16,840.00	16,840.00	16,422.28	16,580.00	16,406.90	353
2025-03-11	16,719.03	16,840.00	16,719.03	16,840.00	16,664.18	528
2025-03-10	16,920.00	17,105.00	16,920.00	17,017.00	16,839.34	270
2025-03-07	18,169.27	18,169.27	17,550.00	17,706.61	17,521.74	1,377
2025-03-06	18,420.00	18,420.00	18,420.00	18,420.00	18,227.69	6
2025-03-05	18,780.00	18,780.00	18,744.85	18,744.85	18,549.15	1,066
2025-03-04	19,195.00	19,195.00	18,870.00	19,021.72	18,823.13	2,649
2025-03-03	18,883.00	19,203.50	18,883.00	19,195.00	18,994.60	1,178
2025-02-28	18,512.47	18,656.00	18,512.47	18,656.00	18,461.22	332
2025-02-27	18,829.00	18,870.00	18,541.00	18,575.00	18,381.07	385
2025-02-26	18,790.00	18,790.00	18,507.00	18,580.00	18,386.02	346
2025-02-25	18,300.00	18,640.00	18,300.00	18,500.00	18,306.85	713
2025-02-24	17,740.48	18,196.00	17,740.48	18,061.01	17,872.45	452
2025-02-21	17,900.00	18,152.00	17,900.00	17,919.00	17,731.92	390
2025-02-20	17,840.00	17,842.99	17,600.00	17,761.60	17,576.16	142
2025-02-19	17,664.00	17,855.00	17,657.00	17,657.00	17,472.65	585
2025-02-18	17,307.40	17,379.25	17,250.00	17,379.25	17,197.80	2,941

← NewerPage 7 of 22 · 1,261 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.