Skip to main content
Eli Lilly and Company (BMV:LLY)
Mexico flag Mexico · Delayed Price · Currency is MXN
17,380
-242 (-1.37%)
Last updated: Mar 5, 2026, 2:53 PM CST

Eli Lilly and Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617,420.0017,420.0017,150.0017,380.0017,380.00-1.37%561
Mar 4, 202617,500.0017,688.0017,500.0017,622.0017,622.00-1.00%121
Mar 3, 202617,799.0017,800.0017,777.0017,800.0017,800.001.14%25
Mar 2, 202617,988.0017,988.0017,600.0017,600.0017,600.00-2.16%147
Feb 27, 202617,988.8117,988.8117,988.8117,988.8117,988.812.62%626
Feb 26, 202617,480.0017,528.7117,450.0017,528.7117,528.71-2.62%325
Feb 25, 202618,034.0018,034.0017,999.9917,999.9917,999.990.14%208
Feb 24, 202617,974.0017,974.0017,974.0017,974.0017,974.00-0.81%82
Feb 23, 202618,050.0018,162.0018,050.0018,120.0018,120.004.71%126
Feb 20, 202617,618.3517,618.3517,305.0017,305.0017,305.00-1.21%22
Feb 18, 202617,417.0017,517.7517,417.0017,517.7517,517.75-0.26%106
Feb 17, 202618,010.5818,010.5817,564.0117,564.0117,564.01-1.05%664
Feb 13, 202617,934.1917,934.1917,750.1517,750.1517,750.15-1.80%85
Feb 12, 202618,000.0018,125.0018,000.0018,075.0018,045.142.56%489
Feb 11, 202617,700.0017,700.0017,624.0017,624.0017,594.89-0.48%3,379
Feb 10, 202617,709.0017,709.0017,709.0017,709.0017,679.75-3.29%15,173
Feb 9, 202618,312.0018,312.0018,312.0018,312.0018,281.750.45%55
Feb 6, 202618,247.0218,247.0218,031.0018,230.7018,200.586.04%651
Feb 5, 202618,002.3818,020.0017,192.1517,192.1517,163.75-10.46%709
Feb 4, 202618,575.0019,200.0018,532.2119,200.0019,168.2811.42%327
Feb 3, 202617,270.0017,338.0017,231.9117,232.4317,203.96-5.02%1,549
Jan 30, 202618,170.0018,201.9218,142.4218,142.4218,112.452.49%1,351
Jan 29, 202617,675.0017,702.0017,675.0017,702.0017,672.761.28%614
Jan 28, 202617,486.1917,503.0017,450.0217,477.5017,448.63-2.03%1,692
Jan 27, 202618,299.5518,442.4017,810.0617,840.0017,810.53-3.31%722
Jan 26, 202618,415.1318,451.0018,353.0418,451.0018,420.52-3.24%801
Jan 22, 202619,070.0019,078.0019,058.6719,068.2619,036.760.90%392
Jan 21, 202618,645.0018,897.3118,570.4218,897.3118,866.093.77%2,031
Jan 20, 202618,200.0118,210.0018,200.0118,210.0018,179.92-1.34%24
Jan 16, 202618,190.0018,458.0018,190.0018,458.0018,427.511.48%599
Jan 15, 202618,067.1018,274.0318,067.1018,189.0018,158.95-4.23%140
Jan 14, 202619,077.6519,118.1118,992.3718,992.3718,961.00-1.79%128
Jan 13, 202619,222.0019,339.3819,222.0019,339.3819,307.430.61%422
Jan 12, 202619,167.2019,222.0019,071.3619,222.0019,190.25-1.22%296
Jan 9, 202619,505.0019,505.0019,432.0019,458.8019,426.65-1.51%698
Jan 8, 202619,757.0019,757.0019,757.0019,757.0019,724.360.67%209
Jan 7, 202619,935.0019,990.0019,624.9219,624.9219,592.502.76%955
Jan 6, 202618,750.0019,098.3618,750.0019,098.3619,066.812.33%823
Jan 5, 202618,560.0018,665.0018,560.0018,664.0018,633.17-2.62%641
Jan 2, 202619,167.0019,167.0019,167.0019,167.0019,135.34-1.30%23
Dec 31, 202519,420.0019,420.0019,420.0019,420.0019,387.920.49%9
Dec 30, 202519,380.5819,380.5819,325.0019,325.0019,293.080.49%134
Dec 26, 202519,230.0319,230.0319,230.0319,230.0319,198.260.06%69
Dec 23, 202519,258.8519,280.0119,219.2219,219.2219,187.470.06%422
Dec 22, 202519,173.2119,208.2019,173.2019,208.2019,176.47-0.48%117
Dec 19, 202519,200.0019,300.0019,200.0019,300.0019,268.120.94%814
Dec 18, 202519,223.0019,270.0019,050.0019,120.0019,088.412.01%756
Dec 17, 202519,008.0019,008.0018,743.7218,743.7218,712.76-0.21%1,979
Dec 16, 202519,050.0019,050.0018,647.0018,783.1418,752.11-1.78%1,154
Dec 15, 202518,870.6919,123.8018,870.6919,123.8019,092.214.77%366
Dec 11, 202518,130.0018,418.0017,976.2018,253.0018,222.851.05%848
Dec 10, 202517,866.6518,070.0117,866.6518,064.0018,034.161.10%186
Dec 9, 202518,128.0018,128.0017,866.6517,866.6517,837.13-1.29%563
Dec 8, 202518,100.0018,100.0018,100.0018,100.0018,070.10-1.74%201
Dec 5, 202518,070.8018,420.9918,070.8018,420.9918,390.56-0.21%237
Dec 4, 202518,815.3018,815.3018,450.0018,458.8518,428.36-2.26%838
Dec 3, 202518,900.0018,935.0018,885.0018,885.0018,853.80-1.95%264
Dec 2, 202519,462.0019,462.0019,260.0019,260.0019,228.18-0.75%652
Dec 1, 202519,561.0019,561.0019,405.9019,405.9019,373.84-0.74%281
Nov 28, 202519,700.0019,700.0019,550.0019,550.0019,517.70-3.81%36
Nov 26, 202520,210.0020,323.8820,150.0020,323.8820,290.310.29%589
Nov 25, 202520,090.0020,340.0120,090.0020,265.0020,231.522.55%122
Nov 24, 202519,730.0019,761.0019,505.1219,761.0019,728.360.64%262
Nov 21, 202519,250.0019,650.0019,250.0019,636.0019,603.562.41%215
Nov 20, 202519,310.0019,369.9919,173.0019,173.0019,141.33-0.62%85
Nov 19, 202519,229.0019,300.0019,229.0019,293.4719,261.601.60%211
Nov 18, 202519,069.9919,070.0018,990.0018,990.0118,958.640.74%1,149
Nov 14, 202518,792.0018,855.0018,792.0018,850.0018,818.860.53%105
Nov 13, 202518,700.0018,822.3218,700.0018,750.2618,691.930.66%710
Nov 12, 202518,300.0018,627.3218,289.0018,627.3218,569.372.66%8,300
Nov 11, 202517,989.9918,144.7217,989.9918,144.7218,088.272.15%902
Nov 10, 202517,540.0017,900.0017,459.2017,763.5017,708.233.88%360
Nov 7, 202516,830.0017,099.9816,750.0117,099.9817,046.78-1.77%364
Nov 6, 202517,280.0017,550.0017,149.4017,407.7917,353.630.56%290
Nov 5, 202516,971.0017,712.5516,971.0017,311.3917,257.532.14%492
Nov 4, 202516,535.0017,080.9816,535.0016,948.4416,895.712.32%1,195
Nov 3, 202516,242.0016,579.7616,210.0016,564.7116,513.173.22%649
Oct 31, 202515,800.0016,048.0015,800.0016,048.0015,998.072.76%239
Oct 30, 202515,610.0015,728.0015,270.0015,616.6215,568.034.13%1,645
Oct 29, 202515,050.0015,299.9914,990.0014,996.6714,950.01-0.26%285
Oct 28, 202515,078.0015,129.6015,023.0015,036.0014,989.22-0.76%106
Oct 27, 202515,000.0015,151.0015,000.0015,151.0015,103.86-1.03%129
Oct 24, 202515,250.0015,363.0015,250.0015,308.3015,260.671.31%138
Oct 23, 202515,000.0015,110.0015,000.0015,110.0015,062.991.41%471
Oct 22, 202514,852.8014,950.0014,852.8014,900.0014,853.640.40%255
Oct 21, 202514,831.0114,952.0014,831.0014,840.0014,793.830.07%206
Oct 20, 202514,729.0014,830.0014,729.0014,830.0014,783.860.51%208
Oct 17, 202514,749.9914,800.0014,600.0014,755.0014,709.09-1.37%309
Oct 16, 202515,240.0015,240.0014,960.0014,960.0014,913.46-1.94%1,941
Oct 15, 202515,385.5915,385.5915,200.0015,255.7215,208.263.43%582
Oct 14, 202515,032.0015,127.0014,750.0014,750.0014,704.11-2.50%324
Oct 13, 202515,300.0015,300.0015,127.6215,127.6215,080.56-2.26%1,534
Oct 10, 202515,744.0015,900.0015,450.0015,478.0015,429.85-1.23%586
Oct 9, 202515,660.0015,799.9915,645.0015,669.9915,621.240.94%3,552
Oct 8, 202515,580.2215,650.0015,524.2315,524.2315,475.93-0.14%119
Oct 7, 202515,400.0015,555.2315,400.0015,546.5115,498.140.10%280
Oct 6, 202515,475.0015,589.6815,300.0015,530.6115,482.290.39%675
Oct 3, 202515,200.0015,538.4815,148.0015,469.9015,421.772.93%2,282
Oct 2, 202515,100.0015,140.0015,030.0015,030.0014,983.24-0.89%2,157
Oct 1, 202514,376.5015,266.0214,370.0015,165.3815,118.208.66%7,608