Eli Lilly and Company (BMV:LLY)
Mexico
· Delayed Price · Currency is MXN 18,421
-38 (-0.21%)
At close: Dec 5, 2025
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18,070.80 | 18,420.99 | 18,070.80 | 18,420.99 | 18,420.99 | -0.21% | 237 |
| Dec 4, 2025 | 18,815.30 | 18,815.30 | 18,450.00 | 18,458.85 | 18,458.85 | -2.26% | 838 |
| Dec 3, 2025 | 18,900.00 | 18,935.00 | 18,885.00 | 18,885.00 | 18,885.00 | -1.95% | 264 |
| Dec 2, 2025 | 19,462.00 | 19,462.00 | 19,260.00 | 19,260.00 | 19,260.00 | -0.75% | 652 |
| Dec 1, 2025 | 19,561.00 | 19,561.00 | 19,405.90 | 19,405.90 | 19,405.90 | -0.74% | 281 |
| Nov 28, 2025 | 19,700.00 | 19,700.00 | 19,550.00 | 19,550.00 | 19,550.00 | -3.81% | 36 |
| Nov 26, 2025 | 20,210.00 | 20,323.88 | 20,150.00 | 20,323.88 | 20,323.88 | 0.29% | 589 |
| Nov 25, 2025 | 20,090.00 | 20,340.01 | 20,090.00 | 20,265.00 | 20,265.00 | 2.55% | 122 |
| Nov 24, 2025 | 19,730.00 | 19,761.00 | 19,505.12 | 19,761.00 | 19,761.00 | 0.64% | 262 |
| Nov 21, 2025 | 19,250.00 | 19,650.00 | 19,250.00 | 19,636.00 | 19,636.00 | 2.41% | 215 |
| Nov 20, 2025 | 19,310.00 | 19,369.99 | 19,173.00 | 19,173.00 | 19,173.00 | -0.62% | 85 |
| Nov 19, 2025 | 19,229.00 | 19,300.00 | 19,229.00 | 19,293.47 | 19,293.47 | 1.60% | 211 |
| Nov 18, 2025 | 19,069.99 | 19,070.00 | 18,990.00 | 18,990.01 | 18,990.01 | 0.74% | 1,149 |
| Nov 14, 2025 | 18,792.00 | 18,855.00 | 18,792.00 | 18,850.00 | 18,850.00 | 0.53% | 105 |
| Nov 13, 2025 | 18,700.00 | 18,822.32 | 18,700.00 | 18,750.26 | 18,722.85 | 0.66% | 710 |
| Nov 12, 2025 | 18,300.00 | 18,627.32 | 18,289.00 | 18,627.32 | 18,600.09 | 2.66% | 8,300 |
| Nov 11, 2025 | 17,989.99 | 18,144.72 | 17,989.99 | 18,144.72 | 18,118.20 | 2.15% | 902 |
| Nov 10, 2025 | 17,540.00 | 17,900.00 | 17,459.20 | 17,763.50 | 17,737.54 | 3.88% | 360 |
| Nov 7, 2025 | 16,830.00 | 17,099.98 | 16,750.01 | 17,099.98 | 17,074.99 | -1.77% | 364 |
| Nov 6, 2025 | 17,280.00 | 17,550.00 | 17,149.40 | 17,407.79 | 17,382.35 | 0.56% | 290 |
| Nov 5, 2025 | 16,971.00 | 17,712.55 | 16,971.00 | 17,311.39 | 17,286.09 | 2.14% | 492 |
| Nov 4, 2025 | 16,535.00 | 17,080.98 | 16,535.00 | 16,948.44 | 16,923.67 | 2.32% | 1,195 |
| Nov 3, 2025 | 16,242.00 | 16,579.76 | 16,210.00 | 16,564.71 | 16,540.50 | 3.22% | 649 |
| Oct 31, 2025 | 15,800.00 | 16,048.00 | 15,800.00 | 16,048.00 | 16,024.54 | 2.76% | 239 |
| Oct 30, 2025 | 15,610.00 | 15,728.00 | 15,270.00 | 15,616.62 | 15,593.79 | 4.13% | 1,645 |
| Oct 29, 2025 | 15,050.00 | 15,299.99 | 14,990.00 | 14,996.67 | 14,974.75 | -0.26% | 285 |
| Oct 28, 2025 | 15,078.00 | 15,129.60 | 15,023.00 | 15,036.00 | 15,014.02 | -0.76% | 106 |
| Oct 27, 2025 | 15,000.00 | 15,151.00 | 15,000.00 | 15,151.00 | 15,128.86 | -1.03% | 129 |
| Oct 24, 2025 | 15,250.00 | 15,363.00 | 15,250.00 | 15,308.30 | 15,285.93 | 1.31% | 138 |
| Oct 23, 2025 | 15,000.00 | 15,110.00 | 15,000.00 | 15,110.00 | 15,087.92 | 1.41% | 471 |
| Oct 22, 2025 | 14,852.80 | 14,950.00 | 14,852.80 | 14,900.00 | 14,878.22 | 0.40% | 255 |
| Oct 21, 2025 | 14,831.01 | 14,952.00 | 14,831.00 | 14,840.00 | 14,818.31 | 0.07% | 206 |
| Oct 20, 2025 | 14,729.00 | 14,830.00 | 14,729.00 | 14,830.00 | 14,808.32 | 0.51% | 208 |
| Oct 17, 2025 | 14,749.99 | 14,800.00 | 14,600.00 | 14,755.00 | 14,733.43 | -1.37% | 309 |
| Oct 16, 2025 | 15,240.00 | 15,240.00 | 14,960.00 | 14,960.00 | 14,938.13 | -1.94% | 1,941 |
| Oct 15, 2025 | 15,385.59 | 15,385.59 | 15,200.00 | 15,255.72 | 15,233.42 | 3.43% | 582 |
| Oct 14, 2025 | 15,032.00 | 15,127.00 | 14,750.00 | 14,750.00 | 14,728.44 | -2.50% | 324 |
| Oct 13, 2025 | 15,300.00 | 15,300.00 | 15,127.62 | 15,127.62 | 15,105.51 | -2.26% | 1,534 |
| Oct 10, 2025 | 15,744.00 | 15,900.00 | 15,450.00 | 15,478.00 | 15,455.38 | -1.23% | 586 |
| Oct 9, 2025 | 15,660.00 | 15,799.99 | 15,645.00 | 15,669.99 | 15,647.09 | 0.94% | 3,552 |
| Oct 8, 2025 | 15,580.22 | 15,650.00 | 15,524.23 | 15,524.23 | 15,501.54 | -0.14% | 119 |
| Oct 7, 2025 | 15,400.00 | 15,555.23 | 15,400.00 | 15,546.51 | 15,523.79 | 0.10% | 280 |
| Oct 6, 2025 | 15,475.00 | 15,589.68 | 15,300.00 | 15,530.61 | 15,507.91 | 0.39% | 675 |
| Oct 3, 2025 | 15,200.00 | 15,538.48 | 15,148.00 | 15,469.90 | 15,447.29 | 2.93% | 2,282 |
| Oct 2, 2025 | 15,100.00 | 15,140.00 | 15,030.00 | 15,030.00 | 15,008.03 | -0.89% | 2,157 |
| Oct 1, 2025 | 14,376.50 | 15,266.02 | 14,370.00 | 15,165.38 | 15,143.21 | 8.66% | 7,608 |
| Sep 30, 2025 | 13,400.00 | 13,965.33 | 13,400.00 | 13,956.50 | 13,936.10 | 4.31% | 178 |
| Sep 29, 2025 | 13,297.81 | 13,380.00 | 13,270.00 | 13,380.00 | 13,360.44 | 0.62% | 306 |
| Sep 26, 2025 | 13,263.36 | 13,338.88 | 13,263.36 | 13,297.71 | 13,278.27 | 0.61% | 6,094 |
| Sep 25, 2025 | 13,399.00 | 13,399.00 | 13,200.00 | 13,216.97 | 13,197.65 | -3.17% | 1,110 |
| Sep 24, 2025 | 13,645.31 | 13,650.00 | 13,640.00 | 13,649.92 | 13,629.97 | -0.21% | 83 |
| Sep 23, 2025 | 13,820.00 | 13,820.00 | 13,645.00 | 13,678.42 | 13,658.43 | -1.59% | 542 |
| Sep 22, 2025 | 13,790.00 | 13,995.01 | 13,790.00 | 13,899.00 | 13,878.69 | -0.18% | 190 |
| Sep 19, 2025 | 14,026.00 | 14,026.00 | 13,924.46 | 13,924.46 | 13,904.11 | -0.56% | 44 |
| Sep 18, 2025 | 13,967.28 | 14,070.00 | 13,966.00 | 14,002.98 | 13,982.51 | 0.44% | 299 |
| Sep 17, 2025 | 14,086.00 | 14,200.00 | 13,942.00 | 13,942.00 | 13,921.62 | 1.47% | 282 |
| Sep 15, 2025 | 13,678.00 | 13,740.00 | 13,614.00 | 13,740.00 | 13,719.92 | -1.51% | 1,084 |
| Sep 12, 2025 | 13,962.53 | 13,962.53 | 13,860.00 | 13,950.00 | 13,929.61 | -0.56% | 1,618 |
| Sep 11, 2025 | 13,969.00 | 14,055.00 | 13,969.00 | 14,028.00 | 14,007.50 | -0.03% | 1,275 |
| Sep 10, 2025 | 13,918.00 | 14,036.00 | 13,866.00 | 14,032.00 | 14,011.49 | 0.73% | 109 |
| Sep 9, 2025 | 13,900.00 | 14,000.00 | 13,900.00 | 13,930.05 | 13,909.69 | 1.67% | 3,163 |
| Sep 8, 2025 | 13,701.00 | 13,701.00 | 13,701.00 | 13,701.00 | 13,680.97 | 0.63% | 125 |
| Sep 5, 2025 | 13,700.00 | 13,700.00 | 13,608.00 | 13,615.50 | 13,595.60 | -2.14% | 451 |
| Sep 4, 2025 | 13,791.00 | 13,953.00 | 13,791.00 | 13,913.57 | 13,893.23 | 1.03% | 1,006 |
| Sep 3, 2025 | 13,670.00 | 13,771.22 | 13,670.00 | 13,771.22 | 13,751.09 | 0.18% | 504 |
| Sep 2, 2025 | 13,650.00 | 13,747.01 | 13,635.00 | 13,747.01 | 13,726.92 | 0.88% | 167 |
| Aug 29, 2025 | 13,518.96 | 13,698.88 | 13,518.96 | 13,627.30 | 13,607.38 | -0.08% | 704 |
| Aug 28, 2025 | 13,655.00 | 13,660.00 | 13,571.00 | 13,638.85 | 13,618.92 | -0.08% | 321 |
| Aug 27, 2025 | 13,909.00 | 13,909.00 | 13,650.00 | 13,650.00 | 13,630.05 | -0.19% | 553 |
| Aug 26, 2025 | 13,383.00 | 13,700.00 | 13,383.00 | 13,676.12 | 13,656.13 | 5.38% | 2,266 |
| Aug 25, 2025 | 13,027.00 | 13,027.00 | 12,975.00 | 12,978.38 | 12,959.41 | -1.90% | 2,158 |
| Aug 22, 2025 | 13,367.35 | 13,367.35 | 13,229.00 | 13,230.13 | 13,210.79 | -1.19% | 1,836 |
| Aug 21, 2025 | 13,410.00 | 13,439.00 | 13,381.00 | 13,390.00 | 13,370.43 | 1.44% | 252 |
| Aug 20, 2025 | 13,268.00 | 13,268.00 | 12,950.00 | 13,199.57 | 13,180.28 | - | 4,471 |
| Aug 19, 2025 | 13,300.00 | 13,400.00 | 13,200.01 | 13,200.01 | 13,180.72 | 0.55% | 2,157 |
| Aug 18, 2025 | 13,206.00 | 13,290.00 | 13,100.00 | 13,128.00 | 13,108.81 | -0.03% | 2,094 |
| Aug 15, 2025 | 12,903.00 | 13,201.01 | 12,859.41 | 13,132.35 | 13,113.16 | 2.22% | 3,771 |
| Aug 14, 2025 | 12,420.00 | 12,875.00 | 12,369.97 | 12,846.98 | 12,800.02 | 4.52% | 2,677 |
| Aug 13, 2025 | 12,106.66 | 12,321.25 | 12,106.66 | 12,290.92 | 12,245.99 | 3.99% | 7,172 |
| Aug 12, 2025 | 11,885.00 | 11,989.00 | 11,780.00 | 11,818.86 | 11,775.66 | -0.50% | 3,256 |
| Aug 11, 2025 | 11,842.00 | 12,164.00 | 11,842.00 | 11,877.69 | 11,834.27 | 1.97% | 2,040 |
| Aug 8, 2025 | 12,139.00 | 12,139.00 | 11,630.00 | 11,648.34 | 11,605.76 | -3.28% | 3,504 |
| Aug 7, 2025 | 12,818.99 | 12,887.59 | 11,873.23 | 12,043.21 | 11,999.19 | -12.83% | 12,292 |
| Aug 6, 2025 | 13,920.45 | 13,953.60 | 13,816.00 | 13,816.00 | 13,765.50 | -3.89% | 511 |
| Aug 5, 2025 | 14,375.00 | 14,375.00 | 14,375.00 | 14,375.00 | 14,322.45 | 0.82% | 1,626 |
| Aug 4, 2025 | 14,257.42 | 14,257.42 | 14,257.42 | 14,257.42 | 14,205.30 | -1.46% | 35 |
| Aug 1, 2025 | 14,370.00 | 14,469.00 | 14,274.15 | 14,469.00 | 14,416.11 | 3.88% | 875 |
| Jul 31, 2025 | 14,344.59 | 14,400.00 | 13,929.20 | 13,929.20 | 13,878.28 | -3.07% | 689 |
| Jul 30, 2025 | 14,543.00 | 14,549.00 | 14,370.00 | 14,370.00 | 14,317.47 | -0.05% | 339 |
| Jul 29, 2025 | 14,340.00 | 14,596.91 | 14,300.00 | 14,376.70 | 14,324.15 | -4.82% | 6,024 |
| Jul 28, 2025 | 15,250.00 | 15,304.99 | 15,105.00 | 15,105.00 | 15,049.78 | 0.26% | 148 |
| Jul 25, 2025 | 15,018.00 | 15,072.00 | 14,980.00 | 15,065.54 | 15,010.47 | 1.07% | 172 |
| Jul 24, 2025 | 14,999.00 | 14,999.00 | 14,825.00 | 14,906.00 | 14,851.51 | 0.81% | 486 |
| Jul 23, 2025 | 14,630.10 | 14,820.00 | 14,472.23 | 14,786.94 | 14,732.89 | 2.60% | 227 |
| Jul 22, 2025 | 14,346.00 | 14,512.00 | 14,346.00 | 14,412.00 | 14,359.32 | 1.24% | 850 |
| Jul 21, 2025 | 14,380.00 | 14,380.00 | 14,200.00 | 14,235.18 | 14,183.14 | -1.87% | 613 |
| Jul 18, 2025 | 14,424.58 | 14,530.00 | 14,424.58 | 14,505.75 | 14,452.73 | 1.46% | 4,542 |
| Jul 17, 2025 | 14,715.00 | 14,715.00 | 14,285.00 | 14,296.88 | 14,244.62 | -3.40% | 390 |
| Jul 16, 2025 | 14,720.00 | 14,900.00 | 14,720.00 | 14,799.72 | 14,745.62 | 1.73% | 691 |
| Jul 15, 2025 | 14,566.30 | 14,567.68 | 14,510.00 | 14,547.71 | 14,494.53 | -2.82% | 209 |