Eli Lilly and Company (BMV:LLY)
Mexico · Delayed Price · Currency is MXN 17,853
-136 (-0.75%)
At close: Mar 2, 2026
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 17,988.00 | 17,988.00 | 17,600.00 | 17,600.00 | 17,600.00 | -2.16% | 147 |
| Feb 27, 2026 | 17,988.81 | 17,988.81 | 17,988.81 | 17,988.81 | 17,988.81 | 2.62% | 626 |
| Feb 26, 2026 | 17,480.00 | 17,528.71 | 17,450.00 | 17,528.71 | 17,528.71 | -2.62% | 325 |
| Feb 25, 2026 | 18,034.00 | 18,034.00 | 17,999.99 | 17,999.99 | 17,999.99 | 0.14% | 208 |
| Feb 24, 2026 | 17,974.00 | 17,974.00 | 17,974.00 | 17,974.00 | 17,974.00 | -0.81% | 82 |
| Feb 23, 2026 | 18,050.00 | 18,162.00 | 18,050.00 | 18,120.00 | 18,120.00 | 4.71% | 126 |
| Feb 20, 2026 | 17,618.35 | 17,618.35 | 17,305.00 | 17,305.00 | 17,305.00 | -1.21% | 22 |
| Feb 18, 2026 | 17,417.00 | 17,517.75 | 17,417.00 | 17,517.75 | 17,517.75 | -0.26% | 106 |
| Feb 17, 2026 | 18,010.58 | 18,010.58 | 17,564.01 | 17,564.01 | 17,564.01 | -1.05% | 664 |
| Feb 13, 2026 | 17,934.19 | 17,934.19 | 17,750.15 | 17,750.15 | 17,750.15 | -1.80% | 85 |
| Feb 12, 2026 | 18,000.00 | 18,125.00 | 18,000.00 | 18,075.00 | 18,045.14 | 2.56% | 489 |
| Feb 11, 2026 | 17,700.00 | 17,700.00 | 17,624.00 | 17,624.00 | 17,594.89 | -0.48% | 3,379 |
| Feb 10, 2026 | 17,709.00 | 17,709.00 | 17,709.00 | 17,709.00 | 17,679.75 | -3.29% | 15,173 |
| Feb 9, 2026 | 18,312.00 | 18,312.00 | 18,312.00 | 18,312.00 | 18,281.75 | 0.45% | 55 |
| Feb 6, 2026 | 18,247.02 | 18,247.02 | 18,031.00 | 18,230.70 | 18,200.58 | 6.04% | 651 |
| Feb 5, 2026 | 18,002.38 | 18,020.00 | 17,192.15 | 17,192.15 | 17,163.75 | -10.46% | 709 |
| Feb 4, 2026 | 18,575.00 | 19,200.00 | 18,532.21 | 19,200.00 | 19,168.28 | 11.42% | 327 |
| Feb 3, 2026 | 17,270.00 | 17,338.00 | 17,231.91 | 17,232.43 | 17,203.96 | -5.02% | 1,549 |
| Jan 30, 2026 | 18,170.00 | 18,201.92 | 18,142.42 | 18,142.42 | 18,112.45 | 2.49% | 1,351 |
| Jan 29, 2026 | 17,675.00 | 17,702.00 | 17,675.00 | 17,702.00 | 17,672.76 | 1.28% | 614 |
| Jan 28, 2026 | 17,486.19 | 17,503.00 | 17,450.02 | 17,477.50 | 17,448.63 | -2.03% | 1,692 |
| Jan 27, 2026 | 18,299.55 | 18,442.40 | 17,810.06 | 17,840.00 | 17,810.53 | -3.31% | 722 |
| Jan 26, 2026 | 18,415.13 | 18,451.00 | 18,353.04 | 18,451.00 | 18,420.52 | -3.24% | 801 |
| Jan 22, 2026 | 19,070.00 | 19,078.00 | 19,058.67 | 19,068.26 | 19,036.76 | 0.90% | 392 |
| Jan 21, 2026 | 18,645.00 | 18,897.31 | 18,570.42 | 18,897.31 | 18,866.09 | 3.77% | 2,031 |
| Jan 20, 2026 | 18,200.01 | 18,210.00 | 18,200.01 | 18,210.00 | 18,179.92 | -1.34% | 24 |
| Jan 16, 2026 | 18,190.00 | 18,458.00 | 18,190.00 | 18,458.00 | 18,427.51 | 1.48% | 599 |
| Jan 15, 2026 | 18,067.10 | 18,274.03 | 18,067.10 | 18,189.00 | 18,158.95 | -4.23% | 140 |
| Jan 14, 2026 | 19,077.65 | 19,118.11 | 18,992.37 | 18,992.37 | 18,961.00 | -1.79% | 128 |
| Jan 13, 2026 | 19,222.00 | 19,339.38 | 19,222.00 | 19,339.38 | 19,307.43 | 0.61% | 422 |
| Jan 12, 2026 | 19,167.20 | 19,222.00 | 19,071.36 | 19,222.00 | 19,190.25 | -1.22% | 296 |
| Jan 9, 2026 | 19,505.00 | 19,505.00 | 19,432.00 | 19,458.80 | 19,426.65 | -1.51% | 698 |
| Jan 8, 2026 | 19,757.00 | 19,757.00 | 19,757.00 | 19,757.00 | 19,724.36 | 0.67% | 209 |
| Jan 7, 2026 | 19,935.00 | 19,990.00 | 19,624.92 | 19,624.92 | 19,592.50 | 2.76% | 955 |
| Jan 6, 2026 | 18,750.00 | 19,098.36 | 18,750.00 | 19,098.36 | 19,066.81 | 2.33% | 823 |
| Jan 5, 2026 | 18,560.00 | 18,665.00 | 18,560.00 | 18,664.00 | 18,633.17 | -2.62% | 641 |
| Jan 2, 2026 | 19,167.00 | 19,167.00 | 19,167.00 | 19,167.00 | 19,135.34 | -1.30% | 23 |
| Dec 31, 2025 | 19,420.00 | 19,420.00 | 19,420.00 | 19,420.00 | 19,387.92 | 0.49% | 9 |
| Dec 30, 2025 | 19,380.58 | 19,380.58 | 19,325.00 | 19,325.00 | 19,293.08 | 0.49% | 134 |
| Dec 26, 2025 | 19,230.03 | 19,230.03 | 19,230.03 | 19,230.03 | 19,198.26 | 0.06% | 69 |
| Dec 23, 2025 | 19,258.85 | 19,280.01 | 19,219.22 | 19,219.22 | 19,187.47 | 0.06% | 422 |
| Dec 22, 2025 | 19,173.21 | 19,208.20 | 19,173.20 | 19,208.20 | 19,176.47 | -0.48% | 117 |
| Dec 19, 2025 | 19,200.00 | 19,300.00 | 19,200.00 | 19,300.00 | 19,268.12 | 0.94% | 814 |
| Dec 18, 2025 | 19,223.00 | 19,270.00 | 19,050.00 | 19,120.00 | 19,088.41 | 2.01% | 756 |
| Dec 17, 2025 | 19,008.00 | 19,008.00 | 18,743.72 | 18,743.72 | 18,712.76 | -0.21% | 1,979 |
| Dec 16, 2025 | 19,050.00 | 19,050.00 | 18,647.00 | 18,783.14 | 18,752.11 | -1.78% | 1,154 |
| Dec 15, 2025 | 18,870.69 | 19,123.80 | 18,870.69 | 19,123.80 | 19,092.21 | 4.77% | 366 |
| Dec 11, 2025 | 18,130.00 | 18,418.00 | 17,976.20 | 18,253.00 | 18,222.85 | 1.05% | 848 |
| Dec 10, 2025 | 17,866.65 | 18,070.01 | 17,866.65 | 18,064.00 | 18,034.16 | 1.10% | 186 |
| Dec 9, 2025 | 18,128.00 | 18,128.00 | 17,866.65 | 17,866.65 | 17,837.13 | -1.29% | 563 |