Eli Lilly and Company (NEO:LLY)
Canada
· Delayed Price · Currency is CAD 29.32
-3.84 (-11.58%)
May 1, 2025, 4:00 PM EDT
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 31.18 | 31.38 | 29.28 | 29.32 | - | -11.58% | 229,115 |
| Apr 30, 2025 | 32.75 | 33.25 | 32.57 | 33.16 | - | 1.25% | 23,099 |
| Apr 29, 2025 | 32.60 | 32.88 | 32.49 | 32.75 | - | 0.96% | 22,976 |
| Apr 28, 2025 | 32.32 | 32.44 | 31.91 | 32.44 | - | -0.58% | 26,912 |
| Apr 25, 2025 | 31.60 | 32.65 | 31.60 | 32.63 | - | 2.77% | 33,248 |
| Apr 24, 2025 | 30.75 | 31.80 | 30.71 | 31.75 | - | 3.66% | 22,410 |
| Apr 23, 2025 | 30.96 | 31.18 | 30.28 | 30.63 | - | 0.36% | 33,585 |
| Apr 22, 2025 | 30.27 | 30.64 | 30.11 | 30.52 | - | 1.16% | 54,431 |
| Apr 21, 2025 | 31.21 | 31.21 | 29.84 | 30.17 | - | -2.90% | 27,336 |
| Apr 17, 2025 | 30.78 | 31.60 | 30.39 | 31.07 | - | 14.48% | 124,540 |
| Apr 16, 2025 | 27.90 | 27.90 | 27.00 | 27.14 | - | -2.93% | 22,922 |
| Apr 15, 2025 | 28.01 | 28.16 | 27.80 | 27.96 | - | 0.25% | 20,721 |
| Apr 14, 2025 | 27.83 | 28.07 | 27.24 | 27.89 | - | 3.22% | 102,835 |
| Apr 11, 2025 | 26.68 | 27.03 | 26.38 | 27.02 | - | 1.58% | 40,998 |
| Apr 10, 2025 | 27.38 | 27.38 | 25.69 | 26.60 | - | -4.45% | 64,904 |
| Apr 9, 2025 | 26.00 | 27.89 | 25.50 | 27.84 | - | 3.92% | 90,102 |
| Apr 8, 2025 | 27.74 | 28.14 | 26.58 | 26.79 | - | 0.60% | 36,707 |
| Apr 7, 2025 | 25.55 | 27.52 | 25.15 | 26.63 | - | -2.35% | 84,477 |
| Apr 4, 2025 | 28.34 | 28.39 | 27.17 | 27.27 | - | -6.71% | 54,562 |
| Apr 3, 2025 | 29.75 | 30.28 | 29.20 | 29.23 | - | -3.05% | 66,472 |
| Apr 2, 2025 | 29.50 | 30.19 | 29.50 | 30.15 | - | 1.28% | 9,278 |
| Apr 1, 2025 | 30.14 | 30.24 | 29.53 | 29.77 | - | -2.49% | 14,388 |
| Mar 31, 2025 | 29.85 | 30.59 | 29.29 | 30.53 | - | 0.63% | 25,653 |
| Mar 28, 2025 | 30.43 | 30.63 | 30.30 | 30.34 | - | -0.23% | 8,128 |
| Mar 27, 2025 | 30.36 | 30.54 | 30.21 | 30.41 | - | -0.85% | 40,243 |
| Mar 26, 2025 | 31.45 | 31.45 | 30.64 | 30.67 | - | -2.91% | 45,860 |
| Mar 25, 2025 | 32.25 | 32.36 | 31.42 | 31.59 | - | -1.31% | 39,595 |
| Mar 24, 2025 | 31.17 | 32.01 | 31.17 | 32.01 | - | 2.86% | 20,224 |
| Mar 21, 2025 | 31.03 | 31.43 | 30.60 | 31.12 | - | -0.64% | 23,990 |
| Mar 20, 2025 | 31.35 | 31.59 | 31.04 | 31.32 | - | 1.03% | 11,982 |
| Mar 19, 2025 | 30.58 | 31.19 | 30.40 | 31.00 | - | 1.61% | 20,075 |
| Mar 18, 2025 | 30.72 | 30.82 | 30.17 | 30.51 | - | -0.07% | 13,549 |
| Mar 17, 2025 | 30.15 | 30.68 | 30.08 | 30.53 | - | 1.19% | 16,843 |
| Mar 14, 2025 | 29.90 | 30.17 | 29.74 | 30.17 | - | 1.75% | 19,461 |
| Mar 13, 2025 | 30.60 | 30.60 | 29.48 | 29.65 | - | -2.63% | 40,004 |
| Mar 12, 2025 | 30.23 | 30.86 | 30.23 | 30.45 | - | -0.16% | 16,022 |
| Mar 11, 2025 | 30.69 | 30.80 | 30.09 | 30.50 | - | -0.62% | 28,415 |
| Mar 10, 2025 | 31.83 | 31.83 | 30.65 | 30.69 | - | -4.63% | 48,799 |
| Mar 7, 2025 | 33.46 | 33.58 | 31.94 | 32.18 | - | -4.91% | 62,086 |
| Mar 6, 2025 | 34.15 | 34.50 | 33.40 | 33.84 | - | -1.86% | 53,379 |
| Mar 5, 2025 | 34.01 | 34.49 | 33.92 | 34.48 | - | 0.97% | 11,576 |
| Mar 4, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | - | - | 101,141 |
| Mar 3, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | - | - | 62,526 |
| 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 |