Eli Lilly and Company (BMV:LLY)
Mexico · Delayed Price · Currency is MXN 19,420
+95 (0.49%)
At close: Dec 31, 2025
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 19,380.58 | 19,380.58 | 19,325.00 | 19,325.00 | 19,325.00 | 0.49% | 134 |
| Dec 26, 2025 | 19,230.03 | 19,230.03 | 19,230.03 | 19,230.03 | 19,230.03 | 0.06% | 69 |
| Dec 23, 2025 | 19,258.85 | 19,280.01 | 19,219.22 | 19,219.22 | 19,219.22 | 0.06% | 422 |
| Dec 22, 2025 | 19,173.21 | 19,208.20 | 19,173.20 | 19,208.20 | 19,208.20 | -0.48% | 117 |
| Dec 19, 2025 | 19,200.00 | 19,300.00 | 19,200.00 | 19,300.00 | 19,300.00 | 0.94% | 814 |
| Dec 18, 2025 | 19,223.00 | 19,270.00 | 19,050.00 | 19,120.00 | 19,120.00 | 2.01% | 756 |
| Dec 17, 2025 | 19,008.00 | 19,008.00 | 18,743.72 | 18,743.72 | 18,743.72 | -0.21% | 1,979 |
| Dec 16, 2025 | 19,050.00 | 19,050.00 | 18,647.00 | 18,783.14 | 18,783.14 | -1.78% | 1,154 |
| Dec 15, 2025 | 18,870.69 | 19,123.80 | 18,870.69 | 19,123.80 | 19,123.80 | 4.77% | 366 |
| Dec 11, 2025 | 18,130.00 | 18,418.00 | 17,976.20 | 18,253.00 | 18,253.00 | 1.05% | 848 |
| Dec 10, 2025 | 17,866.65 | 18,070.01 | 17,866.65 | 18,064.00 | 18,064.00 | 1.10% | 186 |
| Dec 9, 2025 | 18,128.00 | 18,128.00 | 17,866.65 | 17,866.65 | 17,866.65 | -1.29% | 563 |
| Dec 8, 2025 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | -1.74% | 201 |
| 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 |