Eli Lilly and Company (LLY.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
As of 12:49PM CST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 13,100.01 | 13,339.00 | 13,339.00 | 13,339.00 | 13,339.00 | 2 |
| 29 Apr 2024 | 12,889.59 | 12,889.59 | 12,285.46 | 12,469.50 | 12,469.50 | 51 |
| 26 Apr 2024 | 12,598.00 | 12,600.01 | 12,598.00 | 12,600.01 | 12,600.01 | 33 |
| 25 Apr 2024 | 12,447.30 | 12,480.00 | 12,447.30 | 12,480.00 | 12,480.00 | 58 |
| 24 Apr 2024 | 12,313.27 | 12,515.94 | 12,313.27 | 12,515.94 | 12,515.94 | 910 |
| 23 Apr 2024 | 12,313.26 | 12,313.26 | 12,313.26 | 12,313.26 | 12,313.26 | - |
| 22 Apr 2024 | 12,582.50 | 12,582.50 | 12,313.26 | 12,313.26 | 12,313.26 | 39 |
| 19 Apr 2024 | 12,665.00 | 12,665.00 | 12,425.00 | 12,425.00 | 12,425.00 | 189 |
| 18 Apr 2024 | 12,674.90 | 12,674.90 | 12,674.90 | 12,674.90 | 12,674.90 | 6 |
| 17 Apr 2024 | 12,903.00 | 12,903.00 | 12,700.00 | 12,749.43 | 12,749.43 | 41 |
| 16 Apr 2024 | 12,716.00 | 12,951.59 | 12,714.00 | 12,742.00 | 12,742.00 | 118 |
| 15 Apr 2024 | 12,662.38 | 12,662.38 | 12,662.38 | 12,662.38 | 12,662.38 | - |
| 12 Apr 2024 | 12,687.60 | 12,687.60 | 12,662.38 | 12,662.38 | 12,662.38 | 65 |
| 11 Apr 2024 | 12,313.26 | 12,313.26 | 12,313.26 | 12,313.26 | 12,313.26 | - |
| 10 Apr 2024 | 12,550.00 | 12,550.00 | 12,313.26 | 12,313.26 | 12,313.26 | 2,390 |
| 09 Apr 2024 | 12,650.00 | 12,650.00 | 12,363.00 | 12,417.00 | 12,417.00 | 87 |
| 08 Apr 2024 | 12,799.00 | 12,799.00 | 12,799.00 | 12,799.00 | 12,799.00 | - |
| 05 Apr 2024 | 12,799.00 | 12,799.00 | 12,799.00 | 12,799.00 | 12,799.00 | - |
| 04 Apr 2024 | 12,780.05 | 12,799.00 | 12,780.05 | 12,799.00 | 12,799.00 | 267 |
| 03 Apr 2024 | 13,000.00 | 13,000.00 | 12,865.00 | 12,865.00 | 12,865.00 | 23 |
| 02 Apr 2024 | 12,665.00 | 12,665.00 | 12,665.00 | 12,665.00 | 12,665.00 | 26 |
| 01 Apr 2024 | 12,800.00 | 12,800.00 | 12,398.11 | 12,698.00 | 12,698.00 | 60 |
| 27 Mar 2024 | 12,918.90 | 12,918.90 | 12,918.90 | 12,918.90 | 12,918.90 | - |
| 26 Mar 2024 | 12,918.90 | 12,918.90 | 12,918.90 | 12,918.90 | 12,918.90 | 5 |
| 25 Mar 2024 | 12,961.95 | 12,961.95 | 12,961.95 | 12,961.95 | 12,961.95 | 5 |
| 22 Mar 2024 | 12,900.00 | 12,900.00 | 12,855.01 | 12,855.01 | 12,855.01 | 39 |
| 21 Mar 2024 | 12,795.00 | 12,931.44 | 12,795.00 | 12,931.00 | 12,931.00 | 316 |
| 20 Mar 2024 | 12,894.00 | 12,894.00 | 12,894.00 | 12,894.00 | 12,894.00 | - |
| 19 Mar 2024 | 12,894.00 | 12,894.00 | 12,894.00 | 12,894.00 | 12,894.00 | 388 |
| 15 Mar 2024 | 12,630.00 | 12,630.00 | 12,630.00 | 12,630.00 | 12,630.00 | - |
| 14 Mar 2024 | 12,630.00 | 12,630.00 | 12,630.00 | 12,630.00 | 12,630.00 | - |
| 13 Mar 2024 | 12,683.00 | 12,683.00 | 12,630.00 | 12,630.00 | 12,630.00 | 37 |
| 12 Mar 2024 | 12,593.71 | 12,593.71 | 12,593.71 | 12,593.71 | 12,593.71 | 687 |
| 11 Mar 2024 | 12,398.00 | 12,398.00 | 12,261.00 | 12,300.00 | 12,300.00 | 181 |
| 08 Mar 2024 | 12,791.60 | 12,905.00 | 12,791.60 | 12,827.05 | 12,827.05 | 238 |
| 07 Mar 2024 | 13,142.37 | 13,324.00 | 13,142.37 | 13,324.00 | 13,324.00 | 219 |
| 06 Mar 2024 | 13,140.00 | 13,190.00 | 13,140.00 | 13,170.60 | 13,170.60 | 93 |
| 05 Mar 2024 | 13,200.00 | 13,200.00 | 13,169.42 | 13,169.42 | 13,169.42 | 99 |
| 04 Mar 2024 | 13,510.00 | 13,844.99 | 13,510.00 | 13,738.49 | 13,738.49 | 51 |
| 01 Mar 2024 | 13,280.00 | 13,280.00 | 13,200.00 | 13,200.00 | 13,200.00 | 422 |
| 29 Feb 2024 | 12,850.00 | 12,868.01 | 12,805.56 | 12,805.56 | 12,805.56 | 37 |
| 28 Feb 2024 | 13,073.00 | 13,073.00 | 13,073.00 | 13,073.00 | 13,073.00 | - |
| 27 Feb 2024 | 13,140.00 | 13,140.00 | 13,073.00 | 13,073.00 | 13,073.00 | 19 |
| 26 Feb 2024 | 13,190.00 | 13,290.00 | 13,190.00 | 13,265.00 | 13,265.00 | 621 |
| 23 Feb 2024 | 13,225.00 | 13,225.00 | 13,070.00 | 13,122.56 | 13,122.56 | 206 |
| 22 Feb 2024 | 13,221.82 | 13,221.82 | 13,221.82 | 13,221.82 | 13,221.82 | 66 |
| 21 Feb 2024 | 12,575.01 | 12,600.00 | 12,570.38 | 12,599.54 | 12,599.54 | 127 |
| 20 Feb 2024 | 13,370.01 | 13,370.01 | 12,885.75 | 12,885.75 | 12,885.75 | 287 |
| 19 Feb 2024 | 13,790.00 | 13,790.00 | 13,790.00 | 13,790.00 | 13,790.00 | 26 |
| 16 Feb 2024 | 13,250.00 | 13,436.00 | 13,250.00 | 13,370.00 | 13,370.00 | 38 |
| 15 Feb 2024 | 12,970.00 | 12,970.00 | 12,925.00 | 12,930.00 | 12,930.00 | 281 |
| 14 Feb 2024 | 13,157.99 | 13,157.99 | 12,870.92 | 12,870.92 | 12,870.92 | 3,167 |
| 14 Feb 2024 | 1.3 Dividend | |||||
| 13 Feb 2024 | 12,737.10 | 12,737.10 | 12,737.10 | 12,737.10 | 12,735.80 | 5 |
| 12 Feb 2024 | 12,484.00 | 12,513.26 | 12,484.00 | 12,501.73 | 12,500.46 | 1,438 |
| 09 Feb 2024 | 12,644.72 | 12,749.99 | 12,622.00 | 12,749.99 | 12,748.69 | 970 |
| 08 Feb 2024 | 12,500.00 | 12,665.00 | 12,500.00 | 12,601.75 | 12,600.46 | 314 |
| 07 Feb 2024 | 12,270.00 | 12,605.15 | 12,270.00 | 12,400.00 | 12,398.73 | 117 |
| 06 Feb 2024 | 12,000.00 | 12,050.00 | 11,852.74 | 11,999.00 | 11,997.78 | 1,188 |
| 02 Feb 2024 | 11,593.44 | 11,593.44 | 11,200.00 | 11,510.00 | 11,508.83 | 61 |
| 01 Feb 2024 | 11,041.00 | 11,041.00 | 11,041.00 | 11,041.00 | 11,039.87 | 10 |
| 31 Jan 2024 | 11,266.00 | 11,280.00 | 10,947.00 | 11,054.74 | 11,053.61 | 244 |
| 30 Jan 2024 | 11,060.00 | 11,060.00 | 11,042.00 | 11,042.00 | 11,040.87 | 41 |
| 29 Jan 2024 | 11,060.00 | 11,104.00 | 11,060.00 | 11,085.00 | 11,083.87 | 779 |
| 26 Jan 2024 | 10,802.00 | 10,802.00 | 10,802.00 | 10,802.00 | 10,800.90 | - |
| 25 Jan 2024 | 10,790.00 | 10,802.00 | 10,786.50 | 10,802.00 | 10,800.90 | 23 |
| 24 Jan 2024 | 10,949.00 | 10,950.00 | 10,945.00 | 10,945.00 | 10,943.88 | 29 |
| 23 Jan 2024 | 10,688.01 | 10,688.01 | 10,688.01 | 10,688.01 | 10,686.92 | 5 |
| 22 Jan 2024 | 10,760.51 | 10,847.00 | 10,760.51 | 10,847.00 | 10,845.89 | 26 |
| 19 Jan 2024 | 10,835.00 | 10,835.00 | 10,835.00 | 10,835.00 | 10,833.89 | - |
| 18 Jan 2024 | 10,835.00 | 10,835.00 | 10,835.00 | 10,835.00 | 10,833.89 | - |
| 17 Jan 2024 | 10,930.00 | 10,930.00 | 10,830.00 | 10,835.00 | 10,833.89 | 371 |
| 16 Jan 2024 | 11,000.00 | 11,283.99 | 10,950.00 | 10,950.00 | 10,948.88 | 286 |
| 15 Jan 2024 | 10,719.98 | 10,719.98 | 10,719.98 | 10,719.98 | 10,718.89 | - |
| 12 Jan 2024 | 10,719.98 | 10,719.98 | 10,719.98 | 10,719.98 | 10,718.89 | - |
| 11 Jan 2024 | 10,719.98 | 10,719.98 | 10,719.98 | 10,719.98 | 10,718.89 | - |
| 10 Jan 2024 | 10,750.00 | 10,750.00 | 10,698.00 | 10,719.98 | 10,718.89 | 82 |
| 09 Jan 2024 | 10,604.00 | 10,749.98 | 10,604.00 | 10,749.98 | 10,748.88 | 1,180 |
| 08 Jan 2024 | 10,604.48 | 10,604.48 | 10,604.48 | 10,604.48 | 10,603.40 | 23 |
| 05 Jan 2024 | 10,250.01 | 10,412.00 | 10,250.01 | 10,407.20 | 10,406.14 | 300 |
| 04 Jan 2024 | 10,630.00 | 10,680.00 | 10,454.00 | 10,454.00 | 10,452.93 | 131 |
| 03 Jan 2024 | 10,200.00 | 10,550.00 | 10,200.00 | 10,550.00 | 10,548.92 | 297 |
| 02 Jan 2024 | 9,980.00 | 10,199.99 | 9,980.00 | 10,199.99 | 10,198.95 | 1,103 |
| 29 Dec 2023 | 9,884.02 | 9,884.02 | 9,884.02 | 9,884.02 | 9,883.01 | 55 |
| 28 Dec 2023 | 9,844.29 | 9,866.00 | 9,844.29 | 9,866.00 | 9,864.99 | 214 |
| 27 Dec 2023 | 9,849.99 | 9,849.99 | 9,532.52 | 9,825.23 | 9,824.23 | 187 |
| 26 Dec 2023 | 9,635.00 | 9,635.00 | 9,635.00 | 9,635.00 | 9,634.02 | 45 |
| 22 Dec 2023 | 9,667.00 | 9,890.98 | 9,667.00 | 9,680.00 | 9,679.01 | 200 |
| 21 Dec 2023 | 9,919.99 | 9,919.99 | 9,919.99 | 9,919.99 | 9,918.98 | - |
| 20 Dec 2023 | 9,836.00 | 9,919.99 | 9,836.00 | 9,919.99 | 9,918.98 | 25 |
| 19 Dec 2023 | 9,910.00 | 9,920.00 | 9,910.00 | 9,920.00 | 9,918.99 | 193 |
| 18 Dec 2023 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,898.99 | 221 |
| 15 Dec 2023 | 9,835.99 | 9,845.00 | 9,835.99 | 9,845.00 | 9,844.00 | 752 |
| 14 Dec 2023 | 10,447.28 | 10,447.28 | 9,836.00 | 9,836.00 | 9,835.00 | 132 |
| 13 Dec 2023 | 10,237.00 | 10,300.00 | 10,237.00 | 10,267.36 | 10,266.31 | 488 |
| 11 Dec 2023 | 10,238.00 | 10,238.00 | 9,984.00 | 10,015.00 | 10,013.98 | 62 |
| 08 Dec 2023 | 10,227.00 | 10,366.64 | 10,227.00 | 10,366.64 | 10,365.58 | 143 |
| 07 Dec 2023 | 10,227.00 | 10,227.00 | 10,227.00 | 10,227.00 | 10,225.96 | - |
| 06 Dec 2023 | 10,164.50 | 10,227.00 | 10,162.80 | 10,227.00 | 10,225.96 | 51 |
| 05 Dec 2023 | 10,239.00 | 10,239.00 | 10,239.00 | 10,239.00 | 10,237.96 | 10 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.