Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Mexico - Delayed Quote MXN

Eli Lilly and Company (LLY.MX)

Compare
18,656.00
+81.00
+(0.44%)
At close: February 28 at 1:24:21 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202518,512.4718,656.0018,512.4718,656.0018,656.00332
Feb 27, 202518,829.0018,870.0018,541.0018,575.0018,575.00385
Feb 26, 202518,790.0018,790.0018,507.0018,580.0018,580.00346
Feb 25, 202518,300.0018,640.0018,300.0018,500.0018,500.00713
Feb 24, 202517,740.4818,196.0017,740.4818,061.0118,061.01452
Feb 21, 202517,900.0018,152.0017,900.0017,919.0017,919.00390
Feb 20, 202517,840.0017,842.9917,600.0017,761.6017,761.60142
Feb 19, 202517,664.0017,855.0017,657.0017,657.0017,657.00585
Feb 18, 202517,307.4017,379.2517,250.0017,379.2517,379.252,941
Feb 17, 202517,173.0017,173.0017,173.0017,173.0017,173.007
Feb 14, 2025 30.79 Dividend
Feb 14, 202517,638.0017,638.0017,180.0017,181.0017,181.00111
Feb 13, 202517,972.9518,120.0017,846.7917,866.5017,865.00130
Feb 12, 202517,879.7417,994.0017,879.7417,994.0017,992.49851
Feb 11, 202517,910.0017,930.0017,800.0017,829.0017,827.50213
Feb 10, 202517,901.0018,018.0017,744.6017,910.0017,908.50247
Feb 7, 202518,000.0018,208.5018,000.0018,120.0018,118.483,142
Feb 6, 202517,505.0018,100.0017,505.0017,838.0017,836.50736
Feb 5, 202517,330.0017,344.5917,234.0017,340.0517,338.59640
Feb 4, 202516,602.2416,950.0016,500.0016,940.0016,938.58847
Jan 31, 202517,085.0017,085.0016,800.0117,004.0017,002.5774
Jan 30, 202516,580.0017,003.8516,550.2617,003.8517,002.42113
Jan 29, 202516,642.0016,642.0016,479.0016,580.0016,578.61426
Jan 28, 202516,594.3916,673.5016,588.0016,588.0016,586.611,402
Jan 27, 202516,000.0016,671.0016,000.0016,600.0016,598.61796
Jan 24, 202515,750.0015,914.0015,750.0015,890.0015,888.6775
Jan 23, 202515,460.0015,555.0015,402.6015,555.0015,553.69644
Jan 22, 202515,330.0015,594.3715,330.0015,460.0015,458.702,076
Jan 21, 202515,013.4515,334.8315,013.4515,334.8315,333.54442
Jan 20, 202515,177.8515,177.8515,177.8515,177.8515,176.58-
Jan 17, 202515,787.4915,787.4915,150.0015,177.8515,176.58281
Jan 16, 202515,519.8715,884.0015,519.8715,860.0015,858.67212
Jan 15, 202515,261.0015,407.0015,261.0015,407.0015,405.71315
Jan 14, 202515,226.0015,540.5915,147.0015,205.3515,204.07321
Jan 13, 202516,424.0016,519.6016,424.0016,519.6016,518.2186
Jan 10, 202516,440.0016,464.4516,438.0016,464.4516,463.0759
Jan 9, 202515,710.0015,710.0015,710.0015,710.0015,708.6813
Jan 8, 202516,059.0016,061.2016,059.0016,061.2016,059.85115
Jan 7, 202515,883.5815,883.5815,676.0015,684.0015,682.68106
Jan 6, 202515,825.0015,825.0015,561.9515,561.9515,560.641,366
Jan 3, 202516,225.0016,225.0016,225.0016,225.0016,223.6452
Jan 2, 202516,006.1316,007.1016,006.1316,007.1016,005.7544
Dec 31, 202416,006.1316,006.1316,006.1316,006.1316,004.79-
Dec 30, 202415,981.3316,028.8315,978.2816,006.1316,004.79834
Dec 27, 202416,096.0016,096.0015,804.0015,847.2715,845.94457
Dec 26, 202416,096.5416,096.5416,096.5416,096.5416,095.19480
Dec 24, 202416,062.0016,063.0016,062.0016,063.0016,061.6514
Dec 23, 202416,057.0516,057.0516,057.0516,057.0516,055.70568
Dec 20, 202416,132.0016,132.0015,422.0015,422.0015,420.712,962
Dec 19, 202415,499.0015,499.0015,377.4015,427.8815,426.586,067
Dec 18, 202415,685.0015,685.0015,645.0015,670.0015,668.68401
Dec 17, 202415,620.0015,850.0015,620.0015,845.0015,843.6752
Dec 16, 202415,730.0015,730.0015,650.0015,650.0015,648.6961
Dec 13, 202415,850.0015,948.0015,850.0015,948.0015,946.66218
Dec 11, 202415,990.0016,010.0015,990.0016,010.0016,008.66936
Dec 10, 202416,280.0016,305.0016,172.5916,172.5916,171.23401
Dec 9, 202416,820.9916,820.9916,266.5016,266.5016,265.13817
Dec 6, 202416,804.0316,960.0016,804.0316,840.0016,838.591,330
Dec 5, 202416,740.0016,740.0016,675.0016,709.0016,707.60197
Dec 4, 202416,915.0017,106.0016,898.6216,910.0016,908.58628
Dec 3, 202416,390.0016,447.0716,390.0016,447.0716,445.6999
Dec 2, 202416,449.0016,449.0016,289.0016,350.0116,348.641,245
Nov 29, 202416,200.0016,207.5016,153.5516,180.5016,179.14211
Nov 28, 202416,248.7316,248.7316,248.7316,248.7316,247.37-
Nov 27, 202416,300.0016,300.0016,205.0016,248.7316,247.372,820
Nov 26, 202415,965.0016,665.5315,965.0016,327.0016,325.63824
Nov 25, 202415,150.0015,224.7015,120.0015,221.2515,219.9767
Nov 22, 202415,282.0015,313.0015,282.0015,313.0015,311.71355
Nov 21, 202415,300.0015,377.2015,275.0015,377.2015,375.91793
Nov 20, 202414,893.0015,319.0014,893.0015,319.0015,317.711,007
Nov 19, 202414,600.0014,620.0014,480.0214,600.0014,598.771,592
Nov 15, 2024 26.69 Dividend
Nov 15, 202415,617.8115,617.8115,212.0015,224.8015,223.52528
Nov 14, 202416,400.0016,400.0016,068.0016,068.0016,065.35808
Nov 13, 202416,900.0016,900.0016,900.0016,900.0016,897.21-
Nov 12, 202416,919.0317,024.2016,764.5016,900.0016,897.2153
Nov 11, 202416,700.0117,100.0016,700.0117,060.0117,057.20152
Nov 8, 202416,050.0017,045.0016,050.0016,999.9516,997.15761
Nov 7, 202415,550.0015,872.0915,497.0015,840.0015,837.393,239
Nov 6, 202416,850.0016,850.0015,460.0015,477.2515,474.703,101
Nov 5, 202416,200.0016,281.0016,150.0016,200.0016,197.33547
Nov 4, 202416,235.0016,269.0016,200.0016,245.0016,242.32218
Nov 1, 202416,451.0116,692.6216,451.0116,692.6216,689.871,576
Oct 31, 202416,919.5217,080.0016,620.0116,721.5016,718.74273
Oct 30, 202416,000.0017,330.0016,000.0017,004.5617,001.762,529
Oct 29, 202418,030.0018,250.0018,030.0018,182.0118,179.01143
Oct 28, 202417,945.0017,999.9917,920.0017,999.9917,997.02345
Oct 25, 202417,804.0017,922.0017,804.0017,905.0017,902.05405
Oct 24, 202417,650.0017,650.0017,650.0017,650.0017,647.099
Oct 23, 202418,061.9418,061.9418,061.9418,061.9418,058.96-
Oct 22, 202418,045.6718,200.0017,865.0118,061.9418,058.96241
Oct 21, 202418,200.0018,541.9818,200.0018,541.9818,538.92182
Oct 18, 202418,185.0018,259.0018,185.0018,248.0018,244.9952
Oct 17, 202418,321.0318,321.0318,321.0318,321.0318,318.0125
Oct 16, 202418,150.0018,288.3417,950.0018,288.3418,285.33467
Oct 15, 202417,983.0017,983.0017,983.0017,983.0017,980.04-
Oct 14, 202417,920.0018,029.0017,920.0017,983.0017,980.04158
Oct 11, 202417,960.4918,000.0017,874.0017,955.0017,952.04234
Oct 10, 202417,801.0018,000.0017,681.7217,681.7217,678.81134
Oct 9, 202417,800.0017,900.0017,767.0017,884.2917,881.34100
Oct 8, 202417,354.1417,354.1417,354.1417,354.1417,351.28-
Oct 7, 202417,385.0017,385.0017,336.0017,354.1417,351.28117
Oct 4, 202417,060.0017,100.0017,060.0017,100.0017,097.18151
Oct 3, 202417,300.7117,316.0317,069.0517,069.0517,066.24272
Oct 2, 202417,325.0017,325.0017,233.7317,289.0017,286.151,429
Sep 30, 202417,228.1017,363.4817,184.8017,325.0017,322.14686
Sep 27, 202417,500.0017,500.0017,310.0017,335.9317,333.07205
Sep 26, 202417,989.0018,000.0017,806.0317,806.0317,803.09551
Sep 25, 202418,092.2718,180.0018,069.0018,180.0018,177.00694
Sep 24, 202417,854.0017,900.0017,841.0017,844.1117,841.17888
Sep 23, 202417,830.0017,854.7417,777.7717,854.7417,851.80156
Sep 20, 202418,052.0418,083.2317,854.8017,918.3117,915.36133
Sep 19, 202417,400.0017,859.9917,400.0017,740.6317,737.711,503
Sep 18, 202417,432.0017,520.0017,432.0017,435.0017,432.1377
Sep 17, 202417,640.0017,650.0017,640.0017,650.0017,647.0930
Sep 13, 202418,000.0018,000.0017,968.0017,987.0017,984.0457
Sep 12, 202418,360.8818,360.8818,200.0018,217.2418,214.24382
Sep 11, 202418,186.3418,186.3418,186.3418,186.3418,183.34-
Sep 10, 202418,091.0018,495.9918,091.0018,186.3418,183.34128
Sep 9, 202417,967.0018,000.0117,967.0018,000.0017,997.03225
Sep 6, 202418,077.0118,080.0018,077.0118,080.0018,077.02888
Sep 5, 202418,810.8018,810.8018,810.8018,810.8018,807.70-
Sep 4, 202418,699.9918,810.8018,699.9918,810.8018,807.7039
Sep 3, 202419,261.0019,261.0018,945.0018,945.0018,941.882,108
Sep 2, 202418,602.7818,602.7818,602.7818,602.7818,599.71-
Aug 30, 202418,724.9118,724.9118,602.7818,602.7818,599.7154
Aug 29, 202418,850.0018,850.0018,683.7318,683.7318,680.65228
Aug 28, 202418,458.0518,600.0018,458.0518,600.0018,596.93344
Aug 27, 202419,030.0019,030.0018,600.0118,760.0018,756.9198
Aug 26, 202418,153.1218,396.5018,153.1218,210.0218,207.0247
Aug 23, 202418,548.9918,548.9918,077.8518,152.8918,149.9069
Aug 22, 202418,615.0018,800.0018,605.0018,605.0018,601.9342
Aug 21, 202418,349.9918,478.0018,349.9918,378.1118,375.08111
Aug 20, 202417,900.0018,399.9917,900.0018,399.9918,396.96134
Aug 19, 202417,204.9917,261.2017,165.2017,179.7517,176.9210,800
Aug 16, 202417,409.6017,409.6017,200.0017,241.5617,238.72996
Aug 15, 2024 26.69 Dividend
Aug 15, 202417,627.3917,627.3917,148.8317,470.0017,467.121,890
Aug 14, 202417,300.0017,574.9917,300.0017,505.0017,500.81120
Aug 13, 202417,266.5017,300.0017,240.0017,299.9917,295.85196
Aug 12, 202416,880.3717,099.0016,867.0016,927.0116,922.96104
Aug 9, 202416,780.1417,100.0016,460.4116,810.0016,805.981,168
Aug 8, 202415,951.0016,220.7015,906.0016,220.7016,216.82308
Aug 7, 202414,859.0014,900.0114,790.0014,790.0014,786.46238
Aug 6, 202415,335.0015,852.1015,335.0015,607.2915,603.56164
Aug 5, 202414,808.0115,249.0014,808.0114,922.9014,919.33578
Aug 2, 202415,000.0015,300.0015,000.0015,300.0015,296.341,613
Aug 1, 202415,411.0015,657.0015,411.0015,570.0015,566.28103
Jul 31, 202414,900.0014,986.0014,587.8214,893.6114,890.05521
Jul 30, 202414,865.0014,900.0014,680.0014,900.0014,896.44177
Jul 29, 202414,850.0115,290.0014,850.0115,050.0015,046.40102
Jul 26, 202415,095.0015,095.0014,844.9514,844.9514,841.402,629
Jul 25, 202415,134.0815,134.0815,000.0015,000.0014,996.41475
Jul 24, 202415,770.7415,784.7915,770.7415,784.7915,781.02559
Jul 23, 202416,096.3916,096.3916,096.3916,096.3916,092.5427
Jul 22, 202415,605.0015,605.0015,605.0015,605.0015,601.2725
Jul 19, 202415,494.0015,542.8615,494.0015,542.8615,539.14166
Jul 18, 202415,423.7415,640.3914,924.4115,189.4315,185.80216
Jul 17, 202416,266.8916,267.0016,266.8916,267.0016,263.1140
Jul 16, 202416,935.0616,935.0616,700.0016,784.0016,779.99302
Jul 15, 202417,050.0217,050.0216,935.0016,935.0616,931.01665
Jul 12, 202416,741.1016,775.0016,738.1016,775.0016,770.9977
Jul 11, 202416,700.0016,896.5916,490.0016,896.5916,892.5514,846
Jul 10, 202416,793.0017,203.1916,720.0016,782.0016,777.99360
Jul 9, 202416,718.0016,718.0016,718.0016,718.0016,714.00110
Jul 8, 202416,630.0016,674.6516,630.0016,674.6516,670.6641
Jul 5, 202416,507.2016,555.3616,450.0116,555.3616,551.40159
Jul 4, 202416,562.4916,562.4916,562.4916,562.4916,558.53-
Jul 3, 202416,135.3516,562.4916,106.0016,562.4916,558.53159
Jul 2, 202416,470.0016,564.4016,365.0016,564.4016,560.44222
Jul 1, 202416,812.0316,812.0316,755.0016,755.0016,750.99113
Jun 28, 202416,647.6317,062.3916,641.0016,691.1016,687.11347
Jun 27, 202416,650.0016,686.2116,603.2016,625.9816,622.0042
Jun 26, 202416,380.0016,380.0016,380.0016,380.0016,376.0815
Jun 25, 202416,440.2016,440.2016,389.5216,389.5216,385.60101
Jun 24, 202416,071.0216,071.0216,050.0016,051.5616,047.72128
Jun 21, 202416,071.0116,071.0116,071.0116,071.0116,067.17124
Jun 20, 202416,440.0016,540.7116,175.0016,175.0016,171.1399
Jun 19, 202416,349.9216,349.9216,349.9216,349.9216,346.01-
Jun 18, 202416,368.3316,389.6416,349.9216,349.9216,346.01341
Jun 17, 202416,445.9616,799.9916,445.9616,472.0016,468.06190
Jun 14, 202416,390.0016,390.0016,390.0016,390.0016,386.08162
Jun 13, 202416,291.0016,300.0116,199.0016,199.0016,195.13118
Jun 12, 202416,330.0016,330.0016,170.0016,297.2016,293.3091
Jun 11, 202415,745.4716,022.0015,745.4716,022.0016,018.17191
Jun 10, 202415,800.0015,908.6515,724.0015,766.7815,763.011,170
Jun 7, 202414,942.0115,713.0714,942.0115,710.0015,706.241,580
Jun 6, 202415,041.3915,053.9514,670.0015,053.9515,050.35106
Jun 5, 202414,874.9914,874.9914,627.5014,627.5014,624.00290
Jun 4, 202414,881.0015,170.3914,845.2015,170.3915,166.76247
Jun 3, 202414,733.8114,733.8114,733.8114,733.8114,730.29286
May 31, 202413,912.0013,912.0013,807.6513,856.0113,852.70184
May 30, 202413,850.0013,850.0013,762.7213,816.3013,813.00157
May 29, 202413,766.0013,766.0013,720.0013,720.0013,716.72141
May 28, 202413,577.5513,577.5513,577.5513,577.5513,574.30-
May 27, 202413,577.5513,577.5513,577.5513,577.5513,574.30-
May 24, 202413,510.0013,577.5513,510.0013,577.5513,574.3017
May 23, 202413,335.0013,335.0013,335.0013,335.0013,331.81-
May 22, 202413,306.9013,335.0013,306.9013,335.0013,331.8171
May 21, 202413,348.0013,386.0013,345.2013,375.0013,371.80522
May 20, 202412,929.3012,929.3012,929.3012,929.3012,926.21262
May 17, 202412,900.0012,900.0012,808.9212,808.9212,805.8667
May 16, 202413,015.0013,015.0012,917.0012,917.0012,913.91678
May 15, 2024 26.69 Dividend
May 15, 202413,020.0013,020.0013,020.0013,020.0013,016.89149
May 14, 202412,805.0012,805.0012,805.0012,805.0012,800.6415
May 13, 202412,699.4212,699.4212,699.4212,699.4212,695.0920
May 10, 202412,826.9812,826.9812,817.5512,817.5512,813.1850
May 9, 202413,099.9913,099.9913,034.0013,034.0013,029.561,409
May 8, 202413,360.3913,360.3913,360.3913,360.3913,355.8423
May 7, 202413,044.9913,100.0013,044.9913,100.0013,095.5487
May 6, 202412,670.0012,871.0012,670.0012,871.0012,866.62160
May 3, 202412,734.0012,734.7912,477.0012,525.7712,521.50100
May 2, 202412,877.7012,877.7012,871.0012,871.0012,866.62297
Apr 30, 202413,100.0113,477.5713,100.0113,339.0013,334.461,132
Apr 29, 202412,889.5912,889.5912,285.4612,469.5012,465.2551
Apr 26, 202412,598.0012,600.0112,598.0012,600.0112,595.7233
Apr 25, 202412,447.3012,480.0012,447.3012,480.0012,475.7558
Apr 24, 202412,313.2712,515.9412,313.2712,515.9412,511.68910
Apr 23, 202412,313.2612,313.2612,313.2612,313.2612,309.07-
Apr 22, 202412,582.5012,582.5012,313.2612,313.2612,309.0739
Apr 19, 202412,665.0012,665.0012,425.0012,425.0012,420.77189
Apr 18, 202412,674.9012,674.9012,674.9012,674.9012,670.586
Apr 17, 202412,903.0012,903.0012,700.0012,749.4312,745.0941
Apr 16, 202412,716.0012,951.5912,714.0012,742.0012,737.66118
Apr 15, 202412,662.3812,662.3812,662.3812,662.3812,658.07-
Apr 12, 202412,687.6012,687.6012,662.3812,662.3812,658.0765
Apr 11, 202412,313.2612,313.2612,313.2612,313.2612,309.07-
Apr 10, 202412,550.0012,550.0012,313.2612,313.2612,309.072,390
Apr 9, 202412,650.0012,650.0012,363.0012,417.0012,412.7787
Apr 8, 202412,799.0012,799.0012,799.0012,799.0012,794.64-
Apr 5, 202412,799.0012,799.0012,799.0012,799.0012,794.64-
Apr 4, 202412,780.0512,799.0012,780.0512,799.0012,794.64267
Apr 3, 202413,000.0013,000.0012,865.0012,865.0012,860.6223
Apr 2, 202412,665.0012,665.0012,665.0012,665.0012,660.6926
Apr 1, 202412,800.0012,800.0012,398.1112,698.0012,693.6760
Mar 27, 202412,918.9012,918.9012,918.9012,918.9012,914.50-
Mar 26, 202412,918.9012,918.9012,918.9012,918.9012,914.505
Mar 25, 202412,961.9512,961.9512,961.9512,961.9512,957.545
Mar 22, 202412,900.0012,900.0012,855.0112,855.0112,850.6339
Mar 21, 202412,795.0012,931.4412,795.0012,931.0012,926.60316
Mar 20, 202412,894.0012,894.0012,894.0012,894.0012,889.61-
Mar 19, 202412,894.0012,894.0012,894.0012,894.0012,889.61388
Mar 15, 202412,630.0012,630.0012,630.0012,630.0012,625.70-
Mar 14, 202412,630.0012,630.0012,630.0012,630.0012,625.70-
Mar 13, 202412,683.0012,683.0012,630.0012,630.0012,625.7037
Mar 12, 202412,593.7112,593.7112,593.7112,593.7112,589.42687
Mar 11, 202412,398.0012,398.0012,261.0012,300.0012,295.81181
Mar 8, 202412,791.6012,905.0012,791.6012,827.0512,822.68238
Mar 7, 202413,142.3713,324.0013,142.3713,324.0013,319.46219
Mar 6, 202413,140.0013,190.0013,140.0013,170.6013,166.1193
Mar 5, 202413,200.0013,200.0013,169.4213,169.4213,164.9399
Mar 4, 202413,510.0013,844.9913,510.0013,738.4913,733.8151
Mar 1, 202413,280.0013,280.0013,200.0013,200.0013,195.50422
Feb 29, 202412,850.0012,868.0112,805.5612,805.5612,801.2037
Feb 28, 202413,073.0013,073.0013,073.0013,073.0013,068.55-

Related Tickers

4AB.F AbbVie Inc.
197.68
+2.16%
 
BRM.MU Bristol-Myers Squibb Co
56.83
+3.29%
 
PFE.HM Pfizer Inc
24.94
-0.82%
 
PFE.HA Pfizer Inc
24.94
-0.82%
 
D4S.MU Daiichi Sankyo Co Ltd
22.27
-0.45%
 
PFE.BE Pfizer Inc
25.02
-0.24%
 
PFE.MU Pfizer Inc
24.92
-0.91%
 
PFE.SG Pfizer Inc
25.04
-0.30%
 
ABBV34.SA AbbVie Inc.
76.22
+2.32%
 
BRM.F Bristol-Myers Squibb Company
55.92
-0.85%