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 |