Skip to main content
Eli Lilly and Company (NEO: LLY)
Canada flag Canada · Delayed Price · Currency is CAD
28.58
+0.32 (1.13%)
Dec 20, 2024, 4:00 PM EST

Eli Lilly and Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202430.1930.1928.5828.58-1.13%6,914
Dec 19, 202428.4728.7628.0728.26--0.84%49,139
Dec 18, 202428.9729.0128.4728.50--1.69%29,720
Dec 17, 202429.0029.3828.8028.99--0.17%53,990
Dec 16, 202429.5329.7828.9129.04--1.36%39,034
Dec 13, 202428.9529.6128.9329.44-0.89%39,767
Dec 12, 202429.7829.8329.0529.18--1.78%31,257
Dec 11, 202429.7229.7729.3429.71--0.47%33,415
Dec 10, 202430.1330.3029.7129.85--0.23%38,955
Dec 9, 202430.4130.4529.8929.92--2.83%57,022
Dec 6, 202431.1331.3330.7930.79--0.06%67,749
Dec 5, 202431.0531.0530.5130.81--0.58%66,510
Dec 4, 202430.9431.5130.6530.99-2.08%67,546
Dec 3, 202429.9930.4629.8930.36-1.57%35,016
Dec 2, 202429.8630.0229.6629.89-0.81%57,382
Nov 29, 202429.8329.8329.5029.65-0.51%24,605
Nov 28, 202429.3229.6429.3229.50-0.14%7,461
Nov 27, 202429.5029.6129.2029.46--0.14%267,790
Nov 26, 202429.1330.0528.8929.50-5.06%111,828
Nov 25, 202428.0028.0827.6228.08-0.72%100,138
Nov 22, 202428.0928.3627.7927.88--0.07%85,685
Nov 21, 202427.8728.0727.4927.90--0.68%51,367
Nov 20, 202427.4728.2327.4328.09-3.46%87,487
Nov 19, 202426.7127.1926.5927.15-0.44%90,444
Nov 18, 202427.5227.5226.5827.03--3.01%652,547
Nov 15, 202428.9728.9927.8027.87--5.07%90,967
Nov 14, 202430.3430.3429.2529.36--3.26%58,799
Nov 13, 202430.5430.9630.3530.35--0.88%27,190
Nov 12, 202431.1331.1330.2530.62--1.76%32,510
Nov 11, 202431.0631.4930.8031.17-0.06%29,505
Nov 8, 202430.0231.6429.9731.15-4.60%90,874
Nov 7, 202429.1229.9429.1229.78-2.97%72,746
Nov 6, 202430.3530.3528.6628.92--3.82%135,111
Nov 5, 202430.1030.1629.7930.07--0.17%35,381
Nov 4, 202429.8930.5929.8930.12--1.38%57,989
Nov 1, 202431.0031.0330.5330.54--1.61%49,554
Oct 31, 202431.4831.8630.8631.04--1.77%89,794
Oct 30, 202429.9131.7729.3531.60--6.59%76,637
Oct 29, 202433.6433.9233.6433.83-0.95%36,410
Oct 28, 202433.4133.5833.3733.51-0.36%25,365
Oct 25, 202433.4933.6233.2733.39-0.09%23,597
Oct 24, 202433.5633.5633.2233.36--1.16%27,864
Oct 23, 202433.7933.8833.3933.75--0.79%26,304
Oct 22, 202433.8034.0733.7634.02-0.38%29,542
Oct 21, 202434.1634.3133.8233.89--1.28%24,355
Oct 18, 202434.3234.4033.8834.33-0.03%19,280
Oct 17, 202434.5834.7234.2734.32-0.09%24,383
Oct 16, 202433.9034.3133.5834.29-0.35%28,194
Oct 15, 202434.7434.7433.9834.17--1.75%54,438
Oct 11, 202434.0934.7934.0934.78-2.11%36,720
Oct 10, 202434.5034.5033.8534.06--1.13%58,032
Oct 9, 202434.3834.4634.1034.45-0.73%55,711
Oct 8, 202433.8034.4233.8034.20-1.79%44,511
Oct 7, 202433.1833.8233.1833.60-1.42%48,659
Oct 4, 202433.0033.1532.8233.13--0.06%36,367
Oct 3, 202433.0333.3232.9733.15--0.54%44,555
Oct 2, 202433.0533.3832.9033.33-0.94%16,371
Oct 1, 202433.1033.2932.9233.02--0.27%17,012
Sep 30, 202432.3833.1332.2233.11-1.04%38,731
Sep 27, 202433.7933.7932.7732.77--3.56%73,180
Sep 26, 202434.5034.5033.8633.98--1.62%46,784
Sep 25, 202434.7035.0634.5134.54--0.03%45,657
Sep 24, 202434.6034.6034.0834.55-0.47%27,017
Sep 23, 202434.6334.6334.0534.39--0.12%40,219
Sep 20, 202434.2635.1534.2634.43-0.38%4,400
Sep 19, 202434.3134.3133.8334.30-1.30%57,682
Sep 18, 202434.0034.1033.8633.86--0.32%4,462
Sep 17, 202434.4534.4533.8033.97--1.99%66,433
Sep 16, 202434.6434.8634.5034.66-0.12%11,282
Sep 13, 202435.2835.2834.5334.62--1.20%33,103
Sep 12, 202434.6935.1134.4235.04-1.57%26,820
Sep 11, 202433.9134.5133.6534.50-2.22%55,829
Sep 10, 202434.3534.3533.5433.75--0.85%30,090
Sep 9, 202434.1534.2033.5534.04-0.62%36,946
Sep 6, 202434.4034.7033.4733.83--0.94%53,885
Sep 5, 202435.2035.2033.9734.15--3.64%63,918
Sep 4, 202435.4535.7535.1935.44--1.06%17,334
Sep 3, 202435.9336.2835.7335.82--0.28%36,260
Aug 30, 202435.3535.9435.2735.92-2.07%39,154
Aug 29, 202435.8035.8535.0735.19--1.23%39,527
Aug 28, 202435.8035.8235.3535.63--0.45%22,600
Aug 27, 202435.5036.3935.5035.79-0.48%39,623
Aug 26, 202435.6835.7735.3735.62--0.08%20,175
Aug 23, 202435.9735.9735.3235.65--0.28%32,123
Aug 22, 202435.7936.4235.5735.75-0.17%56,552
Aug 21, 202435.9535.9535.2235.69-0.17%45,167
Aug 20, 202435.0836.2035.0035.63-3.13%95,125
Aug 19, 202434.5034.5834.4334.55-0.03%32,570
Aug 16, 202434.5835.0734.4834.54--0.89%40,925
Aug 15, 202435.1835.1834.5634.85--0.34%46,006
Aug 14, 202434.2735.0033.9434.97-2.55%40,029
Aug 13, 202433.5734.2833.4334.10-2.99%38,865
Aug 12, 202433.8733.8933.1133.11--0.99%39,221
Aug 9, 202432.0533.9832.0533.44-5.76%86,341
Aug 8, 202432.6432.8830.9931.62-9.26%105,296
Aug 7, 202429.2229.4728.6328.94--2.92%86,003
Aug 6, 202429.6030.2229.4529.81--1.19%77,059
Aug 2, 202430.4530.6029.5530.17--3.27%193,921
Aug 1, 202431.3331.5130.8031.19-3.38%59,547
Jul 31, 202429.9630.3629.7430.17-1.75%27,582