Skip to main content
logo
Eli Lilly and Company (BVMF:LILY34)
Brazil flag Brazil · Delayed Price · Currency is BRL
196.32
-2.29 (-1.15%)
At close: Dec 23, 2025

Eli Lilly and Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 2025199.10202.00196.32196.32196.32-1.15%18,135
Dec 22, 2025198.50200.95196.82198.61198.610.27%23,583
Dec 19, 2025195.38198.22194.15198.07198.071.38%11,268
Dec 18, 2025194.43199.29191.45195.37195.371.49%12,900
Dec 17, 2025193.36195.25191.16192.50192.500.83%15,060
Dec 16, 2025192.00194.60189.00190.91190.91-0.93%15,846
Dec 15, 2025187.86192.70185.65192.70192.703.60%37,199
Dec 12, 2025186.00186.01181.00186.00186.001.64%13,876
Dec 11, 2025181.73186.00178.89183.00183.001.67%15,775
Dec 10, 2025180.53182.76178.17180.00180.00-28,472
Dec 9, 2025181.60184.25177.87180.00180.000.11%16,882
Dec 8, 2025184.08184.40178.58179.80179.80-1.34%11,956
Dec 5, 2025179.71184.00179.71182.25182.251.81%16,824
Dec 4, 2025183.44183.44178.06179.01179.01-2.43%13,749
Dec 3, 2025185.50186.04181.06183.47183.47-0.85%14,593
Dec 2, 2025189.00189.71184.77185.05185.05-1.92%12,239
Dec 1, 2025190.44192.74188.62188.67188.67-1.36%51,919
Nov 28, 2025196.00196.75189.69191.27191.27-1.91%10,906
Nov 27, 2025200.71208.36195.00195.00195.00-1.87%3,902
Nov 26, 2025199.51200.22195.69198.72198.720.37%32,430
Nov 25, 2025192.00199.11190.52197.98197.983.73%14,973
Nov 24, 2025188.95192.74188.10190.87190.870.26%19,413
Nov 21, 2025185.02192.17185.02190.37190.371.97%37,837
Nov 19, 2025183.98187.93182.26186.70186.701.48%25,679
Nov 18, 2025182.90184.54179.82183.98183.980.58%23,165
Nov 17, 2025179.91182.92176.68182.92182.920.73%16,872
Nov 14, 2025179.74182.33177.09181.60181.600.17%37,485
Nov 13, 2025177.52181.94177.35181.30181.302.02%12,026
Nov 12, 2025175.08180.00174.60177.71177.532.19%13,121
Nov 11, 2025169.03175.52168.90173.91173.732.01%22,834
Nov 10, 2025165.94174.19164.95170.49170.315.89%21,795
Nov 7, 2025166.00166.61160.65161.01160.84-2.88%10,092
Nov 6, 2025166.99169.15163.37165.79165.62-0.72%20,738
Nov 5, 2025165.68170.55162.64167.00166.832.68%29,399
Nov 4, 2025159.64164.04159.20162.64162.472.09%13,615
Nov 3, 2025155.14161.05152.92159.31159.153.72%45,442
Oct 31, 2025150.00155.80149.40153.60153.441.82%9,522
Oct 30, 2025151.50152.86146.00150.85150.693.15%40,571
Oct 29, 2025146.56147.78144.79146.25146.10-0.10%9,520
Oct 28, 2025149.10149.10145.29146.40146.25-0.88%11,550
Oct 27, 2025149.99149.99145.60147.70147.55-0.64%10,357
Oct 24, 2025147.90149.68146.05148.65148.500.98%2,578
Oct 23, 2025146.17147.92144.92147.21147.060.71%4,922
Oct 22, 2025144.21146.76142.40146.17146.020.88%22,178
Oct 21, 2025144.35145.87144.22144.89144.740.96%6,002
Oct 20, 2025145.00145.00143.31143.51143.36-1.03%3,613
Oct 17, 2025143.44145.36142.17145.00144.85-2.73%9,560
Oct 16, 2025150.95151.04148.24149.07148.92-0.72%5,207
Oct 15, 2025147.50150.74146.90150.15150.001.34%10,815
Oct 14, 2025150.08150.43147.57148.16148.01-0.42%17,797