Eli Lilly and Company (NEO:LLY)
Canada
· Delayed Price · Currency is CAD 29.71
-0.44 (-1.46%)
Apr 3, 2025, 9:30 AM EST
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 29.75 | 30.28 | 29.71 | 29.71 | - | -1.46% | 2,367 |
| 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 |
| 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 |