Skip to main content
logo
Eli Lilly and Company (NEO:LLY)
Canada flag Canada · Delayed Price · Currency is CAD
29.30
-0.57 (-1.91%)
Oct 17, 2025, 4:00 PM EDT

Eli Lilly and Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202528.8229.3628.7729.3529.35-1.94%107,608
Oct 16, 202530.0530.3729.7529.9329.93-0.70%33,828
Oct 15, 202529.7630.2629.5130.1430.141.62%66,646
Oct 14, 202529.7529.8929.4229.6629.66-2.34%27,491
Oct 10, 202531.2331.5130.3630.3730.37-2.60%155,423
Oct 9, 202530.9631.3030.8831.1831.181.14%40,489
Oct 8, 202530.8631.2030.8330.8330.830.23%14,212
Oct 7, 202530.8230.9430.5530.7630.76-0.19%41,680
Oct 6, 202530.7631.2530.6830.8230.820.55%53,427
Oct 3, 202529.9730.9229.8630.6530.652.23%52,816
Oct 2, 202529.8530.3929.6529.9829.98-0.43%250,128
Oct 1, 202527.9530.3527.8730.1130.118.19%447,527
Sep 30, 202526.5927.9526.5327.8327.834.98%126,994
Sep 29, 202526.4826.5526.2226.5126.510.08%28,280
Sep 26, 202526.4826.6126.2426.4926.491.49%125,346
Sep 25, 202526.7627.0026.0226.1026.10-3.76%188,050
Sep 24, 202527.1927.1926.9227.1227.12-0.70%36,618
Sep 23, 202527.5027.5027.1827.3127.31-0.94%28,256
Sep 22, 202527.3827.8127.2827.5727.570.25%24,572
Sep 19, 202528.0328.0327.4027.5027.50-1.40%28,890
Sep 18, 202527.7928.2027.7527.8927.890.43%26,179
Sep 17, 202527.8528.3927.6927.7727.77-0.50%32,282
Sep 16, 202527.3328.1427.3027.9127.912.05%71,614
Sep 15, 202527.5727.5727.1527.3527.35-0.98%37,104
Sep 12, 202527.5227.6427.3527.6227.62-0.11%19,636
Sep 11, 202527.4327.8127.4327.6527.650.25%24,135
Sep 10, 202527.3827.6027.2227.5827.580.66%20,096
Sep 9, 202526.9827.5026.8227.4027.401.44%49,583
Sep 8, 202526.7727.1526.3227.0127.011.69%65,687
Sep 5, 202527.1227.1226.4726.5626.56-2.28%82,384
Sep 4, 202527.0027.3026.9827.1827.180.93%38,381
Sep 3, 202526.6626.9626.6626.9326.930.26%23,984
Sep 2, 202526.5026.9526.4726.8626.860.15%37,847
Aug 29, 202526.7626.9426.6926.8226.820.22%25,484
Aug 28, 202527.0327.0326.5826.7626.76-0.48%46,971
Aug 27, 202527.0727.2926.7826.8926.89-0.04%63,574
Aug 26, 202526.1126.9426.1126.9026.903.34%100,665
Aug 22, 202526.0726.3125.9626.0326.030.31%52,019
Aug 21, 202525.8526.2625.8525.9525.950.74%52,689
Aug 20, 202525.6225.8125.1025.7625.76-0.04%67,845
Aug 19, 202525.7826.1225.6025.7725.770.78%101,192
Aug 18, 202525.6025.8625.4525.5725.57-0.51%131,109
Aug 15, 202525.4725.8725.1325.7025.702.39%195,784
Aug 14, 202524.3025.1024.0525.1025.103.68%137,707
Aug 13, 202523.8724.2423.6524.2124.213.33%170,909
Aug 12, 202523.4723.6223.0723.4323.430.60%145,030
Aug 11, 202523.0723.9322.9923.2923.291.70%183,472
Aug 8, 202523.9724.0022.8522.9022.90-2.51%296,776
Aug 7, 202524.8724.8723.2223.4923.49-14.27%576,701
Aug 6, 202527.7427.9327.1427.4027.40-2.46%41,453