Eli Lilly and Company (NEO:LLY)
Canada · Delayed Price · Currency is CAD 28.40
+0.41 (1.46%)
Jul 18, 2025, 9:30 AM EDT
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 27.95 | 28.44 | 27.95 | 28.40 | - | 1.46% | 40,805 |
| Jul 17, 2025 | 28.83 | 28.96 | 27.90 | 27.99 | - | -3.22% | 87,406 |
| Jul 16, 2025 | 28.51 | 29.16 | 28.47 | 28.92 | - | 1.90% | 41,742 |
| Jul 15, 2025 | 29.50 | 29.50 | 28.10 | 28.38 | - | -3.30% | 67,186 |
| Jul 14, 2025 | 29.12 | 29.37 | 28.94 | 29.35 | - | 0.86% | 26,980 |
| Jul 11, 2025 | 29.06 | 29.16 | 28.62 | 29.10 | - | 0.28% | 25,944 |
| Jul 10, 2025 | 28.82 | 29.30 | 28.82 | 29.02 | - | 0.48% | 23,521 |
| Jul 9, 2025 | 28.87 | 29.10 | 28.78 | 28.88 | - | 1.01% | 10,954 |
| Jul 8, 2025 | 28.31 | 29.10 | 28.25 | 28.59 | - | 0.81% | 28,092 |
| Jul 7, 2025 | 28.73 | 28.73 | 28.02 | 28.36 | - | -0.91% | 66,223 |
| Jul 4, 2025 | 28.77 | 28.77 | 28.62 | 28.62 | - | 0.10% | 1,908 |
| Jul 3, 2025 | 28.58 | 28.67 | 28.50 | 28.59 | - | -0.10% | 7,792 |
| Jul 2, 2025 | 28.40 | 28.62 | 28.29 | 28.62 | - | - | 17,525 |
| Jun 30, 2025 | 28.60 | 28.70 | 28.46 | 28.62 | - | 0.42% | 20,599 |
| Jun 27, 2025 | 29.36 | 29.45 | 28.47 | 28.50 | - | -2.50% | 30,233 |
| Jun 26, 2025 | 29.13 | 29.33 | 29.04 | 29.23 | - | 0.41% | 14,686 |
| Jun 25, 2025 | 28.70 | 29.21 | 28.50 | 29.11 | - | 1.57% | 46,927 |
| Jun 24, 2025 | 28.51 | 28.82 | 28.08 | 28.66 | - | 1.27% | 19,631 |
| Jun 23, 2025 | 28.23 | 29.10 | 28.11 | 28.30 | - | 0.86% | 35,420 |
| Jun 20, 2025 | 29.40 | 29.40 | 27.79 | 28.06 | - | -3.04% | 45,815 |
| Jun 19, 2025 | 28.58 | 29.32 | 28.39 | 28.94 | - | 0.28% | 6,334 |
| Jun 18, 2025 | 29.22 | 29.22 | 28.69 | 28.86 | - | -0.82% | 26,992 |
| Jun 17, 2025 | 29.50 | 29.53 | 29.04 | 29.10 | - | -2.09% | 25,147 |
| Jun 16, 2025 | 30.38 | 30.38 | 29.65 | 29.72 | - | -1.39% | 30,411 |
| Jun 13, 2025 | 29.95 | 30.33 | 29.89 | 30.14 | - | 0.84% | 45,341 |
| Jun 12, 2025 | 29.72 | 30.08 | 29.68 | 29.89 | - | 0.57% | 21,326 |
| Jun 11, 2025 | 29.76 | 30.14 | 29.66 | 29.72 | - | - | 30,999 |
| Jun 10, 2025 | 28.67 | 29.72 | 28.67 | 29.72 | - | 4.50% | 49,657 |
| Jun 9, 2025 | 28.31 | 28.65 | 28.31 | 28.44 | - | 0.32% | 22,011 |
| Jun 6, 2025 | 28.23 | 28.39 | 28.21 | 28.35 | - | 0.57% | 20,348 |
| Jun 5, 2025 | 28.44 | 28.44 | 27.75 | 28.19 | - | -0.21% | 42,387 |
| Jun 4, 2025 | 27.86 | 28.45 | 27.85 | 28.25 | - | 2.21% | 43,388 |
| Jun 3, 2025 | 27.56 | 27.86 | 27.37 | 27.64 | - | 0.40% | 39,817 |
| Jun 2, 2025 | 27.18 | 27.53 | 26.97 | 27.53 | - | 1.10% | 26,271 |
| May 30, 2025 | 26.70 | 27.45 | 26.49 | 27.23 | - | 2.41% | 76,025 |
| May 29, 2025 | 26.45 | 26.70 | 26.45 | 26.59 | - | 0.30% | 37,559 |
| May 28, 2025 | 26.89 | 26.91 | 26.35 | 26.51 | - | -0.82% | 49,103 |
| May 27, 2025 | 26.50 | 26.96 | 26.36 | 26.73 | - | -1.07% | 69,792 |
| May 26, 2025 | 27.24 | 27.24 | 26.18 | 27.02 | - | 2.54% | 7,978 |
| May 23, 2025 | 26.37 | 26.49 | 26.15 | 26.35 | - | -0.11% | 27,750 |
| May 22, 2025 | 26.49 | 26.59 | 26.25 | 26.38 | - | -1.35% | 83,166 |
| May 21, 2025 | 27.64 | 27.64 | 26.70 | 26.74 | - | -2.90% | 35,630 |
| May 20, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | - | -1.36% | 100 |
| May 16, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | - | 3.25% | 1,500 |
| May 15, 2025 | 26.70 | 27.21 | 26.28 | 27.04 | - | 2.39% | 39,421 |
| May 14, 2025 | 27.50 | 27.92 | 26.35 | 26.41 | - | -4.07% | 94,000 |
| May 13, 2025 | 27.80 | 27.97 | 27.35 | 27.53 | - | -1.26% | 55,270 |
| May 12, 2025 | 26.86 | 28.20 | 26.70 | 27.88 | - | 2.80% | 142,485 |
| May 9, 2025 | 27.91 | 28.08 | 27.05 | 27.12 | - | -2.34% | 120,165 |
| May 8, 2025 | 28.06 | 28.21 | 27.31 | 27.77 | - | -3.24% | 109,543 |