Eli Lilly and Company (BMV:LLY)
Mexico · Delayed Price · Currency is MXN 13,616
-298 (-2.14%)
Last updated: Sep 5, 2025, 1:22 PM CST
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13,700.00 | 13,700.00 | 13,608.00 | 13,615.50 | - | -2.14% | 437 |
| Sep 4, 2025 | 13,791.00 | 13,953.00 | 13,791.00 | 13,913.57 | - | 1.03% | 1,152 |
| Sep 3, 2025 | 13,670.00 | 13,771.22 | 13,670.00 | 13,771.22 | - | 0.18% | 528 |
| Sep 2, 2025 | 13,650.00 | 13,747.01 | 13,635.00 | 13,747.01 | - | 0.88% | 158 |
| Sep 1, 2025 | 13,627.30 | 13,627.30 | 13,627.30 | 13,627.30 | - | - | - |
| Aug 29, 2025 | 13,518.96 | 13,698.88 | 13,518.96 | 13,627.30 | - | -0.08% | 936 |
| Aug 28, 2025 | 13,655.00 | 13,660.00 | 13,571.00 | 13,638.85 | - | -0.08% | 318 |
| Aug 27, 2025 | 13,909.00 | 13,909.00 | 13,650.00 | 13,650.00 | - | -0.19% | 541 |
| Aug 26, 2025 | 13,383.00 | 13,700.00 | 13,383.00 | 13,676.12 | - | 5.38% | 2,266 |
| Aug 25, 2025 | 13,027.00 | 13,027.00 | 12,975.00 | 12,978.38 | - | -1.90% | 2,153 |
| Aug 22, 2025 | 13,367.35 | 13,367.35 | 13,229.00 | 13,230.13 | - | -1.19% | 1,831 |
| Aug 21, 2025 | 13,410.00 | 13,439.00 | 13,381.00 | 13,390.00 | - | 1.44% | 251 |
| Aug 20, 2025 | 13,268.00 | 13,268.00 | 12,950.00 | 13,199.57 | - | - | 4,469 |
| Aug 19, 2025 | 13,300.00 | 13,400.00 | 13,200.01 | 13,200.01 | - | 0.55% | 2,155 |
| Aug 18, 2025 | 13,206.00 | 13,290.00 | 13,100.00 | 13,128.00 | - | -0.03% | 2,090 |
| Aug 15, 2025 | 12,903.00 | 13,201.01 | 12,859.41 | 13,132.35 | - | 2.22% | 3,770 |
| Aug 14, 2025 | 12,420.00 | 12,875.00 | 12,369.97 | 12,846.98 | - | 4.52% | 2,677 |
| Aug 13, 2025 | 12,106.66 | 12,321.25 | 12,106.66 | 12,290.92 | - | 3.99% | 7,169 |
| Aug 12, 2025 | 11,885.00 | 11,989.00 | 11,780.00 | 11,818.86 | - | -0.50% | 3,249 |
| Aug 11, 2025 | 11,842.00 | 12,164.00 | 11,842.00 | 11,877.69 | - | 1.97% | 2,239 |
| Aug 8, 2025 | 12,139.00 | 12,139.00 | 11,630.00 | 11,648.34 | - | -3.28% | 3,497 |
| Aug 7, 2025 | 12,818.99 | 12,887.59 | 11,873.23 | 12,043.21 | - | -12.83% | 12,289 |
| Aug 6, 2025 | 13,920.45 | 13,953.60 | 13,816.00 | 13,816.00 | - | -3.89% | 510 |
| Aug 5, 2025 | 14,375.00 | 14,375.00 | 14,375.00 | 14,375.00 | - | 0.82% | 1,624 |
| Aug 4, 2025 | 14,257.42 | 14,257.42 | 14,257.42 | 14,257.42 | - | -1.46% | 57 |
| Aug 1, 2025 | 14,370.00 | 14,469.00 | 14,274.15 | 14,469.00 | - | 3.88% | 875 |
| Jul 31, 2025 | 14,344.59 | 14,400.00 | 13,929.20 | 13,929.20 | - | -3.07% | 683 |
| Jul 30, 2025 | 14,543.00 | 14,549.00 | 14,370.00 | 14,370.00 | - | -0.05% | 336 |
| Jul 29, 2025 | 14,340.00 | 14,596.91 | 14,300.00 | 14,376.70 | - | -4.82% | 6,023 |
| Jul 28, 2025 | 15,250.00 | 15,304.99 | 15,105.00 | 15,105.00 | - | 0.26% | 143 |
| Jul 25, 2025 | 15,018.00 | 15,072.00 | 14,980.00 | 15,065.54 | - | 1.07% | 169 |
| Jul 24, 2025 | 14,999.00 | 14,999.00 | 14,825.00 | 14,906.00 | - | 0.81% | 481 |
| Jul 23, 2025 | 14,630.10 | 14,820.00 | 14,472.23 | 14,786.94 | - | 2.60% | 227 |
| Jul 22, 2025 | 14,346.00 | 14,512.00 | 14,346.00 | 14,412.00 | - | 1.24% | 850 |
| Jul 21, 2025 | 14,380.00 | 14,380.00 | 14,200.00 | 14,235.18 | - | -1.87% | 608 |
| Jul 18, 2025 | 14,424.58 | 14,530.00 | 14,424.58 | 14,505.75 | - | 1.46% | 4,542 |
| Jul 17, 2025 | 14,715.00 | 14,715.00 | 14,285.00 | 14,296.88 | - | -3.40% | 389 |
| Jul 16, 2025 | 14,720.00 | 14,900.00 | 14,720.00 | 14,799.72 | - | 1.73% | 691 |
| Jul 15, 2025 | 14,566.30 | 14,567.68 | 14,510.00 | 14,547.71 | - | -2.82% | 199 |
| Jul 14, 2025 | 14,844.00 | 15,141.42 | 14,844.00 | 14,970.00 | - | 1.15% | 88 |
| Jul 11, 2025 | 14,610.00 | 14,800.00 | 14,599.00 | 14,800.00 | - | -0.05% | 105 |
| Jul 10, 2025 | 14,890.00 | 14,906.00 | 14,747.00 | 14,807.00 | - | 0.92% | 906 |
| Jul 9, 2025 | 14,595.00 | 14,671.86 | 14,595.00 | 14,671.81 | - | 1.15% | 210 |
| Jul 8, 2025 | 14,800.00 | 14,810.00 | 14,446.00 | 14,505.00 | - | 0.80% | 448 |
| Jul 7, 2025 | 14,288.00 | 14,390.00 | 14,288.00 | 14,390.00 | - | -0.84% | 1,213 |
| Jul 4, 2025 | 14,512.00 | 14,512.00 | 14,512.00 | 14,512.00 | - | - | - |
| Jul 3, 2025 | 14,532.00 | 14,532.00 | 14,466.57 | 14,512.00 | - | -0.63% | 1,607 |
| Jul 2, 2025 | 14,595.00 | 14,604.13 | 14,580.49 | 14,604.13 | - | 0.27% | 2,086 |
| Jul 1, 2025 | 14,616.29 | 14,760.00 | 14,560.00 | 14,564.88 | - | 0.09% | 5,129 |
| Jun 30, 2025 | 14,665.00 | 14,670.00 | 14,548.00 | 14,552.38 | - | -1.67% | 172 |