BMV · LLY · stock

Eli Lilly and Company (LLY) stock price history

Every BMV trading session of Eli Lilly and Company from Mar 1, 2005 to Sep 29, 2026: 5,439 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get LLY data, free keyYear by year table

LLY adjusted close, 2005 to 2026

LLYEli Lilly and Company
MX$21,450+60.4% over one year
2010201520202025
MX$21,750
All time high, 2026
MX$21,925
52 week high, MX$13,265 low
5,439
Daily sessions since 2005

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

LLY key facts

  • Eli Lilly and Company (LLY) closed at MX$21,450 on Sep 29, 2026 on BMV.
  • LLY's all time high close is MX$21,750, set on Aug 19, 2026; its all time low close is MX$405.53 on Apr 1, 2011.
  • LLY's 52 week range is MX$13,265 to MX$21,925.
  • LLY returned +60.4% over the year to Sep 29, 2026 and +354.2% over five years.
  • Over ten years LLY returned +1,295%, +30.2% a year compounded.
  • LLY's deepest drawdown was -39.3% from Mar 3, 2025 to Aug 8, 2025.
  • DataCedar holds 5,439 daily sessions of LLY history from Mar 1, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

LLY price chart, 2005 to 2026

LLY adjusted close, Mar 1, 2005 to Sep 29, 2026MX$405.53MX$1,522MX$5,714MX$21,45020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

LLY returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month+8.0%
3 months+0.1%
6 months+33.5%
Year to date+11.0%
1 year+60.4%
3 years+124.9%
5 years+354.2%
10 years+1,295%
Since Mar 1, 2005+3,477%
Compound annual growth, 21.6 years+18.0%

LLY records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$21,750 on Aug 19, 2026
All time low close
MX$405.53 on Apr 1, 2011
52 week high
MX$21,925 on Aug 19, 2026
52 week low
MX$13,265 on Sep 29, 2025
Deepest drawdown
-39.3% from Mar 3, 2025 to Aug 8, 2025, recovered Nov 19, 2025
Best single session
+29.2% on Dec 27, 2011
Worst single session
-31.7% on May 20, 2009
Volatility, 1 year annualised
37.7%
Sessions closing higher, 1 year
51%
Growth of 1 since 2005
35.8×
Best calendar year
2021, +71%
Worst calendar year
2009, -28%

LLY price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Mar 1, 2005; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$19,162MX$21,925MX$14,912MX$21,450+10.5%153.9K187
2025MX$15,996MX$20,334MX$11,624MX$19,415+21.4%279.9K251
2024MX$9,970MX$19,247MX$9,970MX$15,996+62.0%126K251
2023MX$7,093MX$11,097MX$5,627MX$9,874+39.2%66.4K251
2022MX$5,513MX$7,367MX$4,793MX$7,093+25.0%82.2K252
2021MX$3,265MX$5,912MX$3,233MX$5,675+71.1%93.4K253
2020MX$2,462MX$4,034MX$2,401MX$3,317+34.7%102.8K252
2019MX$2,152MX$2,490MX$1,962MX$2,462+14.4%144.6K251
2018MX$1,662MX$2,401MX$1,378MX$2,152+29.5%75.4K251
2017MX$1,502MX$1,677MX$1,393MX$1,662+10.6%62.6K251
2016MX$1,388MX$1,596MX$1,174MX$1,502+8.3%109.9K252
2015MX$1,005MX$1,466MX$1,005MX$1,388+38.2%94.8K251
2014MX$658.56MX$1,050MX$658.23MX$1,005+52.1%666.4K251
2013MX$619.43MX$694.20MX$618.30MX$660.40+6.6%176.2K249
2012MX$444.05MX$687.85MX$444.05MX$619.43+39.5%77.6K248
2011MX$416.72MX$575.41MX$405.53MX$444.05+6.6%115.3K252
2010MX$461.77MX$461.77MX$408.22MX$416.72-9.8%96.5K249
2009MX$642.36MX$643.31MX$425.11MX$461.77-28.1%17.2K252
2008MX$640.54MX$642.36MX$640.54MX$642.36+0.3%0253
2007MX$540.02MX$640.54MX$540.02MX$640.54+18.6%334.5K253
2006MX$595.72MX$614.54MX$535.16MX$540.02-9.4%286.2K260
2005MX$599.62MX$637.89MX$511.97MX$595.72n/a101.1K219

LLY monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$21,450+9.2%
August 2026MX$19,649-1.3%
July 2026MX$19,898-6.1%
June 2026MX$21,183+10.5%
May 2026MX$19,165+17.3%
April 2026MX$16,344-0.6%
March 2026MX$16,449-8.5%
February 2026MX$17,986-0.8%
January 2026MX$18,137-6.6%
December 2025MX$19,415-0.7%
November 2025MX$19,545+21.8%
October 2025MX$16,042+15.0%

About the LLY data

Daily bars. 5,439 sessions from Mar 1, 2005 to Sep 29, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 1, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/LLY/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • LIAN Li Auto Inc.
  • LITE Lumentum Holdings Inc.
  • LIVEPOL1 El Puerto de Liverpool, S.A.B. de C.V.
  • LIVEPOLC-1 El Puerto de Liverpool, S.A.B. de C.V.
  • LMND Lemonade, Inc.
  • LMT Lockheed Martin Corporation
  • LOW Lowe's Companies, Inc.
  • LRCX Lam Research Corporation

Common questions

LLY share price history

Start with any symbol.

Start free