Eli Lilly and Company (NEO:LLY)
Canada
· Delayed Price · Currency is CAD 34.15
+0.53 (1.58%)
Feb 28, 2025, 4:00 PM EST
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 34.12 | 34.63 | 33.84 | 34.47 | - | 0.94% | 26,969 |
| Feb 28, 2025 | 33.41 | 34.15 | 33.18 | 34.15 | - | 1.58% | 68,557 |
| Feb 27, 2025 | 34.05 | 34.30 | 33.60 | 33.62 | - | -1.18% | 51,820 |
| Feb 26, 2025 | 33.45 | 34.22 | 33.45 | 34.02 | - | 1.49% | 96,374 |
| Feb 25, 2025 | 33.15 | 33.86 | 33.14 | 33.52 | - | 2.29% | 82,638 |
| Feb 24, 2025 | 32.49 | 33.15 | 32.31 | 32.77 | - | 0.99% | 241,132 |
| Feb 21, 2025 | 32.48 | 33.22 | 32.45 | 32.45 | - | -0.09% | 47,185 |
| Feb 20, 2025 | 32.27 | 32.70 | 32.22 | 32.48 | - | 0.68% | 43,369 |
| Feb 19, 2025 | 31.70 | 32.73 | 31.70 | 32.26 | - | 1.35% | 100,084 |
| Feb 18, 2025 | 31.48 | 32.00 | 31.48 | 31.83 | - | 1.40% | 52,724 |
| Feb 14, 2025 | 32.34 | 32.37 | 31.30 | 31.39 | - | -3.24% | 38,810 |
| Feb 13, 2025 | 32.45 | 32.80 | 32.32 | 32.44 | - | -0.12% | 47,404 |
| Feb 12, 2025 | 31.86 | 32.59 | 31.86 | 32.48 | - | 0.87% | 42,092 |
| Feb 11, 2025 | 32.35 | 32.45 | 31.96 | 32.20 | - | -0.12% | 36,287 |
| Feb 10, 2025 | 32.48 | 32.62 | 31.95 | 32.24 | - | -1.26% | 105,706 |
| Feb 7, 2025 | 32.56 | 33.02 | 32.45 | 32.65 | - | 0.59% | 34,517 |
| Feb 6, 2025 | 31.15 | 32.98 | 31.12 | 32.46 | - | 3.44% | 124,316 |
| Feb 5, 2025 | 31.07 | 31.49 | 30.91 | 31.38 | - | 1.98% | 89,836 |
| Feb 4, 2025 | 30.31 | 30.79 | 29.99 | 30.77 | - | 1.95% | 40,283 |
| Feb 3, 2025 | 29.76 | 30.35 | 29.76 | 30.18 | - | -0.13% | 62,922 |
| Jan 31, 2025 | 30.64 | 30.76 | 30.22 | 30.22 | - | -1.44% | 3,535 |
| Jan 30, 2025 | 29.88 | 30.69 | 29.88 | 30.66 | - | 2.51% | 4,325 |
| Jan 29, 2025 | 30.05 | 30.06 | 29.74 | 29.91 | - | -0.10% | 1,982 |
| Jan 28, 2025 | 30.09 | 30.30 | 29.78 | 29.94 | - | -0.56% | 71,451 |
| Jan 27, 2025 | 28.90 | 30.11 | 28.90 | 30.11 | - | 2.94% | 73,551 |
| Jan 24, 2025 | 28.42 | 29.32 | 28.42 | 29.25 | - | 2.49% | 64,474 |
| Jan 23, 2025 | 27.91 | 28.54 | 27.77 | 28.54 | - | 1.64% | 73,974 |
| Jan 22, 2025 | 27.83 | 28.31 | 27.59 | 28.08 | - | 1.63% | 128,213 |
| Jan 21, 2025 | 27.28 | 27.65 | 27.06 | 27.63 | - | 0.84% | 76,378 |
| Jan 20, 2025 | 27.25 | 27.89 | 27.07 | 27.40 | - | 1.26% | 30,218 |
| Jan 17, 2025 | 27.94 | 28.00 | 27.01 | 27.06 | - | -4.18% | 104,701 |
| Jan 16, 2025 | 27.89 | 28.45 | 27.89 | 28.24 | - | 1.51% | 25,582 |
| Jan 15, 2025 | 27.87 | 28.10 | 27.45 | 27.82 | - | 0.32% | 86,232 |
| Jan 14, 2025 | 29.21 | 29.21 | 27.20 | 27.73 | - | -6.44% | 237,160 |
| Jan 13, 2025 | 29.60 | 29.93 | 29.18 | 29.64 | - | -0.47% | 49,140 |
| Jan 10, 2025 | 29.39 | 29.78 | 29.25 | 29.78 | - | 1.36% | 28,785 |
| Jan 9, 2025 | 29.00 | 29.46 | 29.00 | 29.38 | - | 0.31% | 7,641 |
| Jan 8, 2025 | 28.81 | 29.47 | 28.72 | 29.29 | - | 1.77% | 45,808 |
| Jan 7, 2025 | 28.41 | 29.14 | 28.41 | 28.78 | - | 0.98% | 57,415 |
| Jan 6, 2025 | 28.99 | 29.21 | 28.45 | 28.50 | - | -2.23% | 314,821 |
| Jan 3, 2025 | 29.00 | 29.26 | 28.92 | 29.15 | - | 0.59% | 17,424 |
| Jan 2, 2025 | 28.97 | 29.26 | 28.76 | 28.98 | - | 0.76% | 45,526 |
| Dec 31, 2024 | 28.85 | 28.85 | 28.50 | 28.76 | - | -0.21% | 22,134 |
| Dec 30, 2024 | 28.92 | 28.95 | 28.72 | 28.82 | - | -1.30% | 21,336 |
| Dec 27, 2024 | 29.52 | 29.54 | 29.03 | 29.20 | - | -1.48% | 30,060 |
| Dec 24, 2024 | 29.68 | 29.72 | 29.38 | 29.64 | - | -0.27% | 24,422 |
| Dec 23, 2024 | 29.32 | 29.76 | 28.89 | 29.72 | - | 3.99% | 62,557 |
| Dec 20, 2024 | 30.19 | 30.19 | 28.58 | 28.58 | - | 1.13% | 6,914 |
| Dec 19, 2024 | 28.47 | 28.76 | 28.07 | 28.26 | - | -0.84% | 49,139 |
| Dec 18, 2024 | 28.97 | 29.01 | 28.47 | 28.50 | - | -1.69% | 29,720 |
| Dec 17, 2024 | 29.00 | 29.38 | 28.80 | 28.99 | - | -0.17% | 53,990 |
| Dec 16, 2024 | 29.53 | 29.78 | 28.91 | 29.04 | - | -1.36% | 39,034 |
| Dec 13, 2024 | 28.95 | 29.61 | 28.93 | 29.44 | - | 0.89% | 39,767 |
| Dec 12, 2024 | 29.78 | 29.83 | 29.05 | 29.18 | - | -1.78% | 31,257 |
| Dec 11, 2024 | 29.72 | 29.77 | 29.34 | 29.71 | - | -0.47% | 33,415 |
| Dec 10, 2024 | 30.13 | 30.30 | 29.71 | 29.85 | - | -0.23% | 38,955 |
| Dec 9, 2024 | 30.41 | 30.45 | 29.89 | 29.92 | - | -2.83% | 57,022 |
| Dec 6, 2024 | 31.13 | 31.33 | 30.79 | 30.79 | - | -0.06% | 67,749 |
| Dec 5, 2024 | 31.05 | 31.05 | 30.51 | 30.81 | - | -0.58% | 66,510 |
| Dec 4, 2024 | 30.94 | 31.51 | 30.65 | 30.99 | - | 2.08% | 67,546 |
| Dec 3, 2024 | 29.99 | 30.46 | 29.89 | 30.36 | - | 1.57% | 35,016 |
| Dec 2, 2024 | 29.86 | 30.02 | 29.66 | 29.89 | - | 0.81% | 57,382 |
| Nov 29, 2024 | 29.83 | 29.83 | 29.50 | 29.65 | - | 0.51% | 24,605 |
| Nov 28, 2024 | 29.32 | 29.64 | 29.32 | 29.50 | - | 0.14% | 7,461 |
| Nov 27, 2024 | 29.50 | 29.61 | 29.20 | 29.46 | - | -0.14% | 267,790 |
| Nov 26, 2024 | 29.13 | 30.05 | 28.89 | 29.50 | - | 5.06% | 111,828 |
| Nov 25, 2024 | 28.00 | 28.08 | 27.62 | 28.08 | - | 0.72% | 100,138 |
| Nov 22, 2024 | 28.09 | 28.36 | 27.79 | 27.88 | - | -0.07% | 85,685 |
| Nov 21, 2024 | 27.87 | 28.07 | 27.49 | 27.90 | - | -0.68% | 51,367 |
| Nov 20, 2024 | 27.47 | 28.23 | 27.43 | 28.09 | - | 3.46% | 87,487 |
| Nov 19, 2024 | 26.71 | 27.19 | 26.59 | 27.15 | - | 0.44% | 90,444 |
| Nov 18, 2024 | 27.52 | 27.52 | 26.58 | 27.03 | - | -3.01% | 652,547 |
| Nov 15, 2024 | 28.97 | 28.99 | 27.80 | 27.87 | - | -5.07% | 90,967 |
| Nov 14, 2024 | 30.34 | 30.34 | 29.25 | 29.36 | - | -3.26% | 58,799 |
| Nov 13, 2024 | 30.54 | 30.96 | 30.35 | 30.35 | - | -0.88% | 27,190 |
| Nov 12, 2024 | 31.13 | 31.13 | 30.25 | 30.62 | - | -1.76% | 32,510 |
| Nov 11, 2024 | 31.06 | 31.49 | 30.80 | 31.17 | - | 0.06% | 29,505 |
| Nov 8, 2024 | 30.02 | 31.64 | 29.97 | 31.15 | - | 4.60% | 90,874 |
| Nov 7, 2024 | 29.12 | 29.94 | 29.12 | 29.78 | - | 2.97% | 72,746 |
| Nov 6, 2024 | 30.35 | 30.35 | 28.66 | 28.92 | - | -3.82% | 135,111 |
| Nov 5, 2024 | 30.10 | 30.16 | 29.79 | 30.07 | - | -0.17% | 35,381 |
| Nov 4, 2024 | 29.89 | 30.59 | 29.89 | 30.12 | - | -1.38% | 57,989 |
| Nov 1, 2024 | 31.00 | 31.03 | 30.53 | 30.54 | - | -1.61% | 49,554 |
| Oct 31, 2024 | 31.48 | 31.86 | 30.86 | 31.04 | - | -1.77% | 89,794 |
| Oct 30, 2024 | 29.91 | 31.77 | 29.35 | 31.60 | - | -6.59% | 76,637 |
| Oct 29, 2024 | 33.64 | 33.92 | 33.64 | 33.83 | - | 0.95% | 36,410 |
| Oct 28, 2024 | 33.41 | 33.58 | 33.37 | 33.51 | - | 0.36% | 25,365 |
| Oct 25, 2024 | 33.49 | 33.62 | 33.27 | 33.39 | - | 0.09% | 23,597 |
| Oct 24, 2024 | 33.56 | 33.56 | 33.22 | 33.36 | - | -1.16% | 27,864 |
| Oct 23, 2024 | 33.79 | 33.88 | 33.39 | 33.75 | - | -0.79% | 26,304 |
| Oct 22, 2024 | 33.80 | 34.07 | 33.76 | 34.02 | - | 0.38% | 29,542 |
| Oct 21, 2024 | 34.16 | 34.31 | 33.82 | 33.89 | - | -1.28% | 24,355 |
| Oct 18, 2024 | 34.32 | 34.40 | 33.88 | 34.33 | - | 0.03% | 19,280 |
| Oct 17, 2024 | 34.58 | 34.72 | 34.27 | 34.32 | - | 0.09% | 24,383 |
| Oct 16, 2024 | 33.90 | 34.31 | 33.58 | 34.29 | - | 0.35% | 28,194 |
| Oct 15, 2024 | 34.74 | 34.74 | 33.98 | 34.17 | - | -1.75% | 54,438 |
| Oct 11, 2024 | 34.09 | 34.79 | 34.09 | 34.78 | - | 2.11% | 36,720 |
| Oct 10, 2024 | 34.50 | 34.50 | 33.85 | 34.06 | - | -1.13% | 58,032 |
| Oct 9, 2024 | 34.38 | 34.46 | 34.10 | 34.45 | - | 0.73% | 55,711 |
| Oct 8, 2024 | 33.80 | 34.42 | 33.80 | 34.20 | - | 1.79% | 44,511 |