Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 17,173.00 | 17,173.00 | 17,173.00 | 17,173.00 | 16,993.71 | 7 |
| 2025-02-14 | 17,638.00 | 17,638.00 | 17,180.00 | 17,181.00 | 17,001.62 | 111 |
| 2025-02-13 | 17,972.95 | 18,120.00 | 17,846.79 | 17,866.50 | 17,649.84 | 130 |
| 2025-02-12 | 17,879.74 | 17,994.00 | 17,879.74 | 17,994.00 | 17,775.80 | 851 |
| 2025-02-11 | 17,910.00 | 17,930.00 | 17,800.00 | 17,829.00 | 17,612.80 | 213 |
| 2025-02-10 | 17,901.00 | 18,018.00 | 17,744.60 | 17,910.00 | 17,692.81 | 247 |
| 2025-02-07 | 18,000.00 | 18,208.50 | 18,000.00 | 18,120.00 | 17,900.27 | 3,142 |
| 2025-02-06 | 17,505.00 | 18,100.00 | 17,505.00 | 17,838.00 | 17,621.69 | 736 |
| 2025-02-05 | 17,330.00 | 17,344.59 | 17,234.00 | 17,340.05 | 17,129.78 | 640 |
| 2025-02-04 | 16,602.24 | 16,950.00 | 16,500.00 | 16,940.00 | 16,734.58 | 847 |
| 2025-01-31 | 17,085.00 | 17,085.00 | 16,800.01 | 17,004.00 | 16,797.80 | 74 |
| 2025-01-30 | 16,580.00 | 17,003.85 | 16,550.26 | 17,003.85 | 16,797.65 | 113 |
| 2025-01-29 | 16,642.00 | 16,642.00 | 16,479.00 | 16,580.00 | 16,378.94 | 426 |
| 2025-01-28 | 16,594.39 | 16,673.50 | 16,588.00 | 16,588.00 | 16,386.85 | 1,402 |
| 2025-01-27 | 16,000.00 | 16,671.00 | 16,000.00 | 16,600.00 | 16,398.70 | 796 |
| 2025-01-24 | 15,750.00 | 15,914.00 | 15,750.00 | 15,890.00 | 15,697.31 | 75 |
| 2025-01-23 | 15,460.00 | 15,555.00 | 15,402.60 | 15,555.00 | 15,366.37 | 644 |
| 2025-01-22 | 15,330.00 | 15,594.37 | 15,330.00 | 15,460.00 | 15,272.52 | 2,076 |
| 2025-01-21 | 15,013.45 | 15,334.83 | 15,013.45 | 15,334.83 | 15,148.87 | 442 |
| 2025-01-20 | 15,177.85 | 15,177.85 | 15,177.85 | 15,177.85 | 14,993.80 | 0 |
| 2025-01-17 | 15,787.49 | 15,787.49 | 15,150.00 | 15,177.85 | 14,993.80 | 281 |
| 2025-01-16 | 15,519.87 | 15,884.00 | 15,519.87 | 15,860.00 | 15,667.67 | 212 |
| 2025-01-15 | 15,261.00 | 15,407.00 | 15,261.00 | 15,407.00 | 15,220.17 | 315 |
| 2025-01-14 | 15,226.00 | 15,540.59 | 15,147.00 | 15,205.35 | 15,020.96 | 321 |
| 2025-01-13 | 16,424.00 | 16,519.60 | 16,424.00 | 16,519.60 | 16,319.27 | 86 |
| 2025-01-10 | 16,440.00 | 16,464.45 | 16,438.00 | 16,464.45 | 16,264.79 | 59 |
| 2025-01-09 | 15,710.00 | 15,710.00 | 15,710.00 | 15,710.00 | 15,519.49 | 13 |
| 2025-01-08 | 16,059.00 | 16,061.20 | 16,059.00 | 16,061.20 | 15,866.43 | 115 |
| 2025-01-07 | 15,883.58 | 15,883.58 | 15,676.00 | 15,684.00 | 15,493.81 | 106 |
| 2025-01-06 | 15,825.00 | 15,825.00 | 15,561.95 | 15,561.95 | 15,373.24 | 1,366 |
| 2025-01-03 | 16,225.00 | 16,225.00 | 16,225.00 | 16,225.00 | 16,028.25 | 52 |
| 2025-01-02 | 16,006.13 | 16,007.10 | 16,006.13 | 16,007.10 | 15,812.99 | 44 |
| 2024-12-31 | 16,006.13 | 16,006.13 | 16,006.13 | 16,006.13 | 15,812.03 | 0 |
| 2024-12-30 | 15,981.33 | 16,028.83 | 15,978.28 | 16,006.13 | 15,812.03 | 834 |
| 2024-12-27 | 16,096.00 | 16,096.00 | 15,804.00 | 15,847.27 | 15,655.10 | 457 |
| 2024-12-26 | 16,096.54 | 16,096.54 | 16,096.54 | 16,096.54 | 15,901.34 | 480 |
| 2024-12-24 | 16,062.00 | 16,063.00 | 16,062.00 | 16,063.00 | 15,868.21 | 14 |
| 2024-12-23 | 16,057.05 | 16,057.05 | 16,057.05 | 16,057.05 | 15,862.33 | 568 |
| 2024-12-20 | 16,132.00 | 16,132.00 | 15,422.00 | 15,422.00 | 15,234.98 | 2,962 |
| 2024-12-19 | 15,499.00 | 15,499.00 | 15,377.40 | 15,427.88 | 15,240.79 | 6,067 |
| 2024-12-18 | 15,685.00 | 15,685.00 | 15,645.00 | 15,670.00 | 15,479.98 | 401 |
| 2024-12-17 | 15,620.00 | 15,850.00 | 15,620.00 | 15,845.00 | 15,652.86 | 52 |
| 2024-12-16 | 15,730.00 | 15,730.00 | 15,650.00 | 15,650.00 | 15,460.22 | 61 |
| 2024-12-13 | 15,850.00 | 15,948.00 | 15,850.00 | 15,948.00 | 15,754.61 | 218 |
| 2024-12-11 | 15,990.00 | 16,010.00 | 15,990.00 | 16,010.00 | 15,815.85 | 936 |
| 2024-12-10 | 16,280.00 | 16,305.00 | 16,172.59 | 16,172.59 | 15,976.47 | 401 |
| 2024-12-09 | 16,820.99 | 16,820.99 | 16,266.50 | 16,266.50 | 16,069.24 | 817 |
| 2024-12-06 | 16,804.03 | 16,960.00 | 16,804.03 | 16,840.00 | 16,635.79 | 1,330 |
| 2024-12-05 | 16,740.00 | 16,740.00 | 16,675.00 | 16,709.00 | 16,506.38 | 197 |
| 2024-12-04 | 16,915.00 | 17,106.00 | 16,898.62 | 16,910.00 | 16,704.94 | 628 |
| 2024-12-03 | 16,390.00 | 16,447.07 | 16,390.00 | 16,447.07 | 16,247.62 | 99 |
| 2024-12-02 | 16,449.00 | 16,449.00 | 16,289.00 | 16,350.01 | 16,151.74 | 1,245 |
| 2024-11-29 | 16,200.00 | 16,207.50 | 16,153.55 | 16,180.50 | 15,984.29 | 211 |
| 2024-11-28 | 16,248.73 | 16,248.73 | 16,248.73 | 16,248.73 | 16,051.69 | 0 |
| 2024-11-27 | 16,300.00 | 16,300.00 | 16,205.00 | 16,248.73 | 16,051.69 | 2,820 |
| 2024-11-26 | 15,965.00 | 16,665.53 | 15,965.00 | 16,327.00 | 16,129.01 | 824 |
| 2024-11-25 | 15,150.00 | 15,224.70 | 15,120.00 | 15,221.25 | 15,036.67 | 67 |
| 2024-11-22 | 15,282.00 | 15,313.00 | 15,282.00 | 15,313.00 | 15,127.31 | 355 |
| 2024-11-21 | 15,300.00 | 15,377.20 | 15,275.00 | 15,377.20 | 15,190.73 | 793 |
| 2024-11-20 | 14,893.00 | 15,319.00 | 14,893.00 | 15,319.00 | 15,133.23 | 1,007 |
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.