Eli Lilly and Company (NEO:LLY)
Canada · Delayed Price · Currency is CAD 27.02
+0.01 (0.04%)
Sep 9, 2025, 10:15 AM EDT
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 26.77 | 27.15 | 26.32 | 27.01 | - | 1.58% | 64,306 |
| Sep 5, 2025 | 27.12 | 27.12 | 26.47 | 26.59 | - | -2.10% | 82,384 |
| Sep 4, 2025 | 27.00 | 27.30 | 26.98 | 27.16 | - | 0.85% | 38,381 |
| Sep 3, 2025 | 26.66 | 26.96 | 26.66 | 26.93 | - | 0.15% | 23,984 |
| Sep 2, 2025 | 26.50 | 26.95 | 26.47 | 26.89 | - | 0.34% | 37,847 |
| Aug 29, 2025 | 26.76 | 26.94 | 26.69 | 26.80 | - | 0.11% | 25,484 |
| Aug 28, 2025 | 27.03 | 27.03 | 26.58 | 26.77 | - | -0.45% | 46,971 |
| Aug 27, 2025 | 27.07 | 27.29 | 26.78 | 26.89 | - | -0.04% | 63,574 |
| Aug 26, 2025 | 26.11 | 26.94 | 26.11 | 26.90 | - | 5.49% | 100,665 |
| Aug 25, 2025 | 26.08 | 26.11 | 25.42 | 25.50 | - | -2.04% | 51,264 |
| Aug 22, 2025 | 26.07 | 26.31 | 25.96 | 26.03 | - | 0.27% | 52,019 |
| Aug 21, 2025 | 25.85 | 26.26 | 25.85 | 25.96 | - | 0.78% | 52,689 |
| Aug 20, 2025 | 25.62 | 25.81 | 25.10 | 25.76 | - | -0.12% | 67,845 |
| Aug 19, 2025 | 25.78 | 26.12 | 25.60 | 25.79 | - | 0.86% | 101,192 |
| Aug 18, 2025 | 25.60 | 25.86 | 25.45 | 25.57 | - | -0.51% | 131,109 |
| Aug 15, 2025 | 25.47 | 25.87 | 25.13 | 25.70 | - | 2.35% | 195,784 |
| Aug 14, 2025 | 24.30 | 25.11 | 24.05 | 25.11 | - | 3.72% | 137,707 |
| Aug 13, 2025 | 23.87 | 24.24 | 23.65 | 24.21 | - | 3.15% | 170,909 |
| Aug 12, 2025 | 23.47 | 23.62 | 23.07 | 23.47 | - | 0.77% | 145,030 |
| Aug 11, 2025 | 23.07 | 23.93 | 22.99 | 23.29 | - | 1.66% | 183,472 |
| Aug 8, 2025 | 23.97 | 24.00 | 22.85 | 22.91 | - | -2.47% | 296,776 |
| Aug 7, 2025 | 24.87 | 24.87 | 23.22 | 23.49 | - | -14.30% | 576,701 |
| Aug 6, 2025 | 27.74 | 27.93 | 27.14 | 27.41 | - | -2.49% | 41,453 |
| Aug 5, 2025 | 28.16 | 28.16 | 27.89 | 28.11 | - | 0.72% | 14,258 |
| Aug 1, 2025 | 27.23 | 28.12 | 27.23 | 27.91 | - | 2.84% | 51,110 |
| Jul 31, 2025 | 27.51 | 28.01 | 26.96 | 27.14 | - | -2.62% | 80,574 |
| Jul 30, 2025 | 28.33 | 28.45 | 27.81 | 27.87 | - | -0.43% | 35,769 |
| Jul 29, 2025 | 28.47 | 28.50 | 27.70 | 27.99 | - | -5.41% | 95,666 |
| Jul 28, 2025 | 29.67 | 30.00 | 29.44 | 29.59 | - | -0.47% | 38,941 |
| Jul 25, 2025 | 29.50 | 29.87 | 29.43 | 29.73 | - | 0.85% | 25,471 |
| Jul 24, 2025 | 29.47 | 29.66 | 29.29 | 29.48 | - | 0.75% | 34,206 |
| Jul 23, 2025 | 28.49 | 29.28 | 28.49 | 29.26 | - | 2.74% | 22,415 |
| Jul 22, 2025 | 28.12 | 28.51 | 28.00 | 28.48 | - | 1.82% | 29,772 |
| Jul 21, 2025 | 28.29 | 28.31 | 27.90 | 27.97 | - | -1.13% | 26,104 |
| Jul 18, 2025 | 27.95 | 28.44 | 27.95 | 28.29 | - | 1.07% | 101,300 |
| 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 |