Eli Lilly and Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	14,600.00	14,620.00	14,480.02	14,600.00	14,422.95	1,592
2024-11-15	15,617.81	15,617.81	15,212.00	15,224.80	15,040.18	528
2024-11-14	16,400.00	16,400.00	16,068.00	16,068.00	15,846.93	808
2024-11-13	16,900.00	16,900.00	16,900.00	16,900.00	16,667.48	0
2024-11-12	16,919.03	17,024.20	16,764.50	16,900.00	16,667.48	53
2024-11-11	16,700.01	17,100.00	16,700.01	17,060.01	16,825.29	152
2024-11-08	16,050.00	17,045.00	16,050.00	16,999.95	16,766.05	761
2024-11-07	15,550.00	15,872.09	15,497.00	15,840.00	15,622.06	3,239
2024-11-06	16,850.00	16,850.00	15,460.00	15,477.25	15,264.30	3,101
2024-11-05	16,200.00	16,281.00	16,150.00	16,200.00	15,977.11	547
2024-11-04	16,235.00	16,269.00	16,200.00	16,245.00	16,021.49	218
2024-11-01	16,451.01	16,692.62	16,451.01	16,692.62	16,462.95	1,576
2024-10-31	16,919.52	17,080.00	16,620.01	16,721.50	16,491.43	273
2024-10-30	16,000.00	17,330.00	16,000.00	17,004.56	16,770.60	2,529
2024-10-29	18,030.00	18,250.00	18,030.00	18,182.01	17,931.85	143
2024-10-28	17,945.00	17,999.99	17,920.00	17,999.99	17,752.33	345
2024-10-25	17,804.00	17,922.00	17,804.00	17,905.00	17,658.65	405
2024-10-24	17,650.00	17,650.00	17,650.00	17,650.00	17,407.16	9
2024-10-23	18,061.94	18,061.94	18,061.94	18,061.94	17,813.43	0
2024-10-22	18,045.67	18,200.00	17,865.01	18,061.94	17,813.43	241
2024-10-21	18,200.00	18,541.98	18,200.00	18,541.98	18,286.87	182
2024-10-18	18,185.00	18,259.00	18,185.00	18,248.00	17,996.93	52
2024-10-17	18,321.03	18,321.03	18,321.03	18,321.03	18,068.96	25
2024-10-16	18,150.00	18,288.34	17,950.00	18,288.34	18,036.72	467
2024-10-15	17,983.00	17,983.00	17,983.00	17,983.00	17,735.58	0
2024-10-14	17,920.00	18,029.00	17,920.00	17,983.00	17,735.58	158
2024-10-11	17,960.49	18,000.00	17,874.00	17,955.00	17,707.96	234
2024-10-10	17,801.00	18,000.00	17,681.72	17,681.72	17,438.44	134
2024-10-09	17,800.00	17,900.00	17,767.00	17,884.29	17,638.23	100
2024-10-08	17,354.14	17,354.14	17,354.14	17,354.14	17,115.37	0
2024-10-07	17,385.00	17,385.00	17,336.00	17,354.14	17,115.37	117
2024-10-04	17,060.00	17,100.00	17,060.00	17,100.00	16,864.73	151
2024-10-03	17,300.71	17,316.03	17,069.05	17,069.05	16,834.20	272
2024-10-02	17,325.00	17,325.00	17,233.73	17,289.00	17,051.13	1,429
2024-09-30	17,228.10	17,363.48	17,184.80	17,325.00	17,086.63	686
2024-09-27	17,500.00	17,500.00	17,310.00	17,335.93	17,097.41	205
2024-09-26	17,989.00	18,000.00	17,806.03	17,806.03	17,561.04	551
2024-09-25	18,092.27	18,180.00	18,069.00	18,180.00	17,929.87	694
2024-09-24	17,854.00	17,900.00	17,841.00	17,844.11	17,598.60	888
2024-09-23	17,830.00	17,854.74	17,777.77	17,854.74	17,609.08	156
2024-09-20	18,052.04	18,083.23	17,854.80	17,918.31	17,671.78	133
2024-09-19	17,400.00	17,859.99	17,400.00	17,740.63	17,496.54	1,503
2024-09-18	17,432.00	17,520.00	17,432.00	17,435.00	17,195.12	77
2024-09-17	17,640.00	17,650.00	17,640.00	17,650.00	17,407.16	30
2024-09-13	18,000.00	18,000.00	17,968.00	17,987.00	17,739.52	57
2024-09-12	18,360.88	18,360.88	18,200.00	18,217.24	17,966.60	382
2024-09-11	18,186.34	18,186.34	18,186.34	18,186.34	17,936.12	0
2024-09-10	18,091.00	18,495.99	18,091.00	18,186.34	17,936.12	128
2024-09-09	17,967.00	18,000.01	17,967.00	18,000.00	17,752.34	225
2024-09-06	18,077.01	18,080.00	18,077.01	18,080.00	17,831.24	888
2024-09-05	18,810.80	18,810.80	18,810.80	18,810.80	18,551.99	0
2024-09-04	18,699.99	18,810.80	18,699.99	18,810.80	18,551.99	39
2024-09-03	19,261.00	19,261.00	18,945.00	18,945.00	18,684.34	2,108
2024-09-02	18,602.78	18,602.78	18,602.78	18,602.78	18,346.83	0
2024-08-30	18,724.91	18,724.91	18,602.78	18,602.78	18,346.83	54
2024-08-29	18,850.00	18,850.00	18,683.73	18,683.73	18,426.67	228
2024-08-28	18,458.05	18,600.00	18,458.05	18,600.00	18,344.09	344
2024-08-27	19,030.00	19,030.00	18,600.01	18,760.00	18,501.89	98
2024-08-26	18,153.12	18,396.50	18,153.12	18,210.02	17,959.47	47
2024-08-23	18,548.99	18,548.99	18,077.85	18,152.89	17,903.13	69

← NewerPage 9 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.