Eli Lilly and Company (BVMF:LILY34)
Brazil · Delayed Price · Currency is BRL 141.12
+3.02 (2.19%)
At close: Aug 1, 2025, 4:55 PM GMT-3
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 138.46 | 141.67 | 137.29 | 140.31 | - | 1.60% | 56,764 |
| Jul 31, 2025 | 139.90 | 142.93 | 137.40 | 138.10 | - | -2.64% | 27,245 |
| Jul 30, 2025 | 142.80 | 145.05 | 140.92 | 141.85 | - | -0.35% | 12,939 |
| Jul 29, 2025 | 145.93 | 145.93 | 140.92 | 142.35 | - | -5.73% | 27,232 |
| Jul 28, 2025 | 150.99 | 152.50 | 149.80 | 151.00 | - | 0.01% | 6,118 |
| Jul 25, 2025 | 148.98 | 150.99 | 148.47 | 150.99 | - | 2.37% | 7,130 |
| Jul 24, 2025 | 147.84 | 149.03 | 147.28 | 147.50 | - | 0.15% | 138,971 |
| Jul 23, 2025 | 145.20 | 147.28 | 144.63 | 147.28 | - | 1.79% | 6,145 |
| Jul 22, 2025 | 141.13 | 144.77 | 141.13 | 144.69 | - | 2.52% | 8,375 |
| Jul 21, 2025 | 141.73 | 143.54 | 141.13 | 141.13 | - | -2.42% | 12,633 |
| Jul 18, 2025 | 141.26 | 144.63 | 140.50 | 144.63 | - | 2.88% | 17,075 |
| Jul 17, 2025 | 147.21 | 147.21 | 140.58 | 140.58 | - | -4.24% | 21,905 |
| Jul 16, 2025 | 143.43 | 147.76 | 143.30 | 146.80 | - | 2.80% | 11,172 |
| Jul 15, 2025 | 145.97 | 149.10 | 141.74 | 142.80 | - | -3.70% | 15,895 |
| Jul 14, 2025 | 147.97 | 148.80 | 145.95 | 148.29 | - | 1.22% | 6,456 |
| Jul 11, 2025 | 145.67 | 146.51 | 144.51 | 146.50 | - | 0.55% | 14,507 |
| Jul 10, 2025 | 146.09 | 147.98 | 145.05 | 145.70 | - | 0.82% | 26,532 |
| Jul 9, 2025 | 143.18 | 144.51 | 141.99 | 144.51 | - | 2.05% | 12,070 |
| Jul 8, 2025 | 141.40 | 144.50 | 140.20 | 141.61 | - | 0.15% | 13,480 |
| Jul 7, 2025 | 140.56 | 141.96 | 138.32 | 141.40 | - | 0.60% | 7,186 |
| Jul 4, 2025 | 141.30 | 142.24 | 140.21 | 140.55 | - | -0.53% | 968 |
| Jul 3, 2025 | 141.05 | 141.67 | 139.69 | 141.30 | - | 0.18% | 5,564 |
| Jul 2, 2025 | 140.45 | 141.85 | 139.96 | 141.05 | - | 0.43% | 9,618 |
| Jul 1, 2025 | 141.11 | 143.43 | 140.44 | 140.44 | - | -0.61% | 6,069 |
| Jun 30, 2025 | 141.54 | 142.30 | 140.45 | 141.30 | - | -0.14% | 5,157 |
| Jun 27, 2025 | 145.00 | 146.86 | 141.50 | 141.50 | - | -2.41% | 19,997 |
| Jun 26, 2025 | 147.60 | 147.60 | 145.00 | 145.00 | - | -1.76% | 11,180 |
| Jun 25, 2025 | 143.49 | 147.60 | 143.00 | 147.60 | - | 2.86% | 9,603 |
| Jun 24, 2025 | 142.51 | 144.06 | 140.00 | 143.49 | - | 1.66% | 55,316 |
| Jun 23, 2025 | 140.42 | 145.54 | 140.42 | 141.15 | - | 0.71% | 25,874 |
| Jun 20, 2025 | 145.00 | 145.00 | 138.25 | 140.15 | - | -2.72% | 15,980 |
| Jun 18, 2025 | 147.70 | 147.70 | 142.53 | 144.07 | - | -0.87% | 10,451 |
| Jun 17, 2025 | 147.70 | 147.70 | 144.20 | 145.34 | - | -1.60% | 26,854 |
| Jun 16, 2025 | 152.09 | 152.09 | 147.70 | 147.70 | - | -2.82% | 12,282 |
| Jun 13, 2025 | 150.11 | 153.25 | 150.11 | 151.99 | - | 1.26% | 36,503 |
| Jun 12, 2025 | 148.49 | 151.48 | 148.27 | 150.10 | - | 0.50% | 16,816 |
| Jun 11, 2025 | 150.00 | 151.69 | 148.61 | 149.35 | - | -0.64% | 26,403 |
| Jun 10, 2025 | 145.89 | 150.31 | 144.01 | 150.31 | - | 3.73% | 33,887 |
| Jun 9, 2025 | 142.30 | 145.11 | 142.30 | 144.90 | - | 0.52% | 17,377 |
| Jun 6, 2025 | 141.89 | 144.15 | 141.89 | 144.15 | - | 0.65% | 7,554 |
| Jun 5, 2025 | 144.97 | 144.97 | 140.66 | 143.22 | - | -1.17% | 23,776 |
| Jun 4, 2025 | 141.60 | 145.10 | 141.34 | 144.91 | - | 3.09% | 68,290 |
| Jun 3, 2025 | 141.90 | 142.80 | 140.50 | 140.57 | - | -0.73% | 22,321 |
| Jun 2, 2025 | 140.35 | 141.89 | 138.60 | 141.60 | - | 0.13% | 26,150 |
| May 30, 2025 | 137.40 | 142.39 | 136.50 | 141.42 | - | 3.60% | 15,441 |
| May 29, 2025 | 137.57 | 137.57 | 135.26 | 136.50 | - | 0.22% | 7,922 |
| May 28, 2025 | 135.74 | 138.32 | 135.74 | 136.20 | - | 0.34% | 10,813 |
| May 27, 2025 | 135.99 | 137.89 | 134.96 | 135.74 | - | -1.14% | 19,713 |
| May 26, 2025 | 133.19 | 138.87 | 133.19 | 137.31 | - | 3.32% | 5,233 |
| May 23, 2025 | 136.79 | 136.80 | 132.90 | 132.90 | - | -4.54% | 57,620 |