Eli Lilly and Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23,268.00 | 23,268.03 | 23,176.22 | 23,176.22 | 23,176.22 | 103 |
| 2026-10-15 | 23,054.40 | 23,425.57 | 23,054.40 | 23,261.00 | 23,261.00 | 5,996 |
| 2026-10-14 | 22,510.00 | 22,510.00 | 22,320.96 | 22,325.70 | 22,325.70 | 932 |
| 2026-10-13 | 21,510.00 | 21,510.00 | 21,383.17 | 21,383.17 | 21,383.17 | 83 |
| 2026-10-12 | 21,555.00 | 21,609.19 | 21,500.02 | 21,609.19 | 21,609.19 | 24 |
| 2026-10-09 | 21,540.00 | 21,680.00 | 21,534.99 | 21,659.98 | 21,659.98 | 158 |
| 2026-10-08 | 20,950.00 | 21,032.99 | 20,350.00 | 20,350.00 | 20,350.00 | 782 |
| 2026-10-07 | 21,334.00 | 21,500.00 | 21,334.00 | 21,458.00 | 21,458.00 | 145 |
| 2026-10-06 | 20,969.00 | 20,969.00 | 20,969.00 | 20,969.00 | 20,969.00 | 11 |
| 2026-10-05 | 20,862.00 | 20,862.00 | 20,705.00 | 20,705.01 | 20,705.01 | 40 |
| 2026-10-02 | 20,950.01 | 20,950.01 | 20,760.36 | 20,851.16 | 20,851.16 | 73 |
| 2026-10-01 | 20,822.43 | 21,084.40 | 20,822.43 | 21,080.00 | 21,080.00 | 348 |
| 2026-09-30 | 21,700.00 | 21,773.00 | 20,971.74 | 20,971.74 | 20,971.74 | 930 |
| 2026-09-29 | 21,400.00 | 21,450.00 | 21,400.00 | 21,450.00 | 21,450.00 | 98 |
| 2026-09-28 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 17 |
| 2026-09-25 | 20,708.27 | 20,884.08 | 20,708.27 | 20,884.08 | 20,884.08 | 1,021 |
| 2026-09-24 | 20,550.00 | 21,093.00 | 20,550.00 | 20,970.00 | 20,970.00 | 242 |
| 2026-09-23 | 20,300.00 | 20,371.00 | 20,219.37 | 20,230.00 | 20,230.00 | 878 |
| 2026-09-22 | 20,062.49 | 20,312.80 | 20,062.49 | 20,292.00 | 20,292.00 | 2,861 |
| 2026-09-21 | 20,050.00 | 20,112.00 | 19,962.50 | 20,066.67 | 20,066.67 | 255 |
| 2026-09-18 | 19,802.83 | 19,870.00 | 19,709.50 | 19,870.00 | 19,870.00 | 82 |
| 2026-09-17 | 19,735.00 | 19,735.00 | 19,584.79 | 19,676.90 | 19,676.90 | 130 |
| 2026-09-15 | 19,593.59 | 19,649.35 | 19,415.01 | 19,415.01 | 19,415.01 | 1,917 |
| 2026-09-14 | 19,566.00 | 19,566.00 | 19,566.00 | 19,566.00 | 19,566.00 | 137 |
| 2026-09-11 | 19,004.00 | 19,004.00 | 18,965.00 | 18,965.00 | 18,965.00 | 367 |
| 2026-09-10 | 19,173.80 | 19,173.80 | 19,105.00 | 19,154.41 | 19,154.41 | 757 |
| 2026-09-09 | 19,160.00 | 19,160.00 | 19,000.00 | 19,025.00 | 19,025.00 | 551 |
| 2026-09-08 | 19,175.00 | 19,175.00 | 18,930.00 | 19,017.50 | 19,017.50 | 3,918 |
| 2026-09-07 | 19,374.00 | 19,374.00 | 19,374.00 | 19,374.00 | 19,374.00 | 0 |
| 2026-09-04 | 19,320.01 | 19,374.00 | 19,274.48 | 19,374.00 | 19,374.00 | 781 |
| 2026-09-03 | 19,579.00 | 19,700.00 | 19,579.00 | 19,620.00 | 19,620.00 | 34 |
| 2026-09-02 | 19,914.80 | 19,914.80 | 19,700.00 | 19,700.00 | 19,700.00 | 282 |
| 2026-09-01 | 19,900.00 | 19,900.00 | 19,688.00 | 19,696.75 | 19,696.75 | 1,772 |
| 2026-08-31 | 19,648.95 | 19,648.95 | 19,648.95 | 19,648.95 | 19,648.95 | 11 |
| 2026-08-28 | 19,875.00 | 19,905.97 | 19,857.47 | 19,857.61 | 19,857.61 | 7,466 |
| 2026-08-27 | 20,030.00 | 20,052.00 | 19,935.00 | 19,935.00 | 19,935.00 | 3,861 |
| 2026-08-26 | 20,267.00 | 20,287.00 | 20,150.00 | 20,150.47 | 20,150.47 | 111 |
| 2026-08-25 | 21,290.00 | 21,290.00 | 21,290.00 | 21,290.00 | 21,290.00 | 24 |
| 2026-08-24 | 21,324.61 | 21,324.61 | 21,324.61 | 21,324.61 | 21,324.61 | 215 |
| 2026-08-21 | 21,150.00 | 21,356.00 | 21,150.00 | 21,300.00 | 21,300.00 | 102 |
| 2026-08-20 | 21,385.00 | 21,385.00 | 21,201.01 | 21,201.01 | 21,201.01 | 533 |
| 2026-08-19 | 21,800.00 | 21,925.29 | 21,750.00 | 21,750.00 | 21,750.00 | 954 |
| 2026-08-18 | 20,683.00 | 20,884.00 | 20,654.00 | 20,884.00 | 20,884.00 | 6,360 |
| 2026-08-17 | 19,915.00 | 20,320.00 | 19,915.00 | 20,292.42 | 20,292.42 | 254 |
| 2026-08-14 | 20,000.00 | 20,179.36 | 20,000.00 | 20,163.17 | 20,163.17 | 68 |
| 2026-08-13 | 20,792.00 | 20,875.85 | 20,700.00 | 20,700.00 | 20,698.27 | 262 |
| 2026-08-12 | 20,865.70 | 20,865.70 | 20,865.70 | 20,865.70 | 20,863.96 | 11 |
| 2026-08-11 | 20,943.00 | 21,000.03 | 20,928.00 | 21,000.00 | 20,970.16 | 50 |
| 2026-08-10 | 20,750.00 | 21,033.58 | 20,750.00 | 21,033.58 | 21,003.70 | 202 |
| 2026-08-07 | 20,389.90 | 20,400.00 | 20,195.92 | 20,245.01 | 20,216.25 | 367 |
| 2026-08-06 | 20,462.00 | 20,462.00 | 20,195.00 | 20,325.00 | 20,296.12 | 535 |
| 2026-08-05 | 20,167.00 | 20,435.26 | 19,800.00 | 20,190.00 | 20,161.31 | 500 |
| 2026-08-04 | 19,421.00 | 19,471.01 | 19,167.23 | 19,191.57 | 19,164.30 | 8,378 |
| 2026-08-03 | 19,361.13 | 19,366.00 | 19,330.00 | 19,362.00 | 19,334.49 | 1,016 |
| 2026-07-31 | 20,054.42 | 20,054.42 | 20,054.42 | 20,054.42 | 20,025.93 | 0 |
| 2026-07-30 | 21,049.00 | 21,049.00 | 20,054.00 | 20,054.42 | 20,025.93 | 248 |
| 2026-07-29 | 21,383.96 | 21,383.96 | 21,383.95 | 21,383.95 | 21,353.57 | 55 |
| 2026-07-28 | 20,994.17 | 20,994.17 | 20,994.17 | 20,994.17 | 20,964.34 | 6 |
| 2026-07-27 | 20,820.85 | 20,820.85 | 20,820.85 | 20,820.85 | 20,791.27 | 0 |
| 2026-07-24 | 20,750.07 | 21,250.08 | 20,750.07 | 20,820.85 | 20,791.27 | 4,370 |
Page 1 of 3 · 128 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.