Eli Lilly and Company (NEO:LLY)
Canada
· Delayed Price · Currency is CAD 28.50
-0.73 (-2.50%)
Jun 27, 2025, 9:30 AM EDT
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 28.70 | 29.21 | 28.50 | 29.11 | - | 1.57% | 46,927 |
| Jun 24, 2025 | 28.51 | 28.82 | 28.08 | 28.66 | - | 1.27% | 19,631 |
| Jun 23, 2025 | 28.23 | 29.10 | 28.11 | 28.30 | - | 0.86% | 35,420 |
| Jun 20, 2025 | 29.40 | 29.40 | 27.79 | 28.06 | - | -3.04% | 45,815 |
| Jun 19, 2025 | 28.58 | 29.32 | 28.39 | 28.94 | - | 0.28% | 6,334 |
| Jun 18, 2025 | 29.22 | 29.22 | 28.69 | 28.86 | - | -0.82% | 26,992 |
| Jun 17, 2025 | 29.50 | 29.53 | 29.04 | 29.10 | - | -2.09% | 25,147 |
| Jun 16, 2025 | 30.38 | 30.38 | 29.65 | 29.72 | - | -1.39% | 30,411 |
| Jun 13, 2025 | 29.95 | 30.33 | 29.89 | 30.14 | - | 0.84% | 45,341 |
| Jun 12, 2025 | 29.72 | 30.08 | 29.68 | 29.89 | - | 0.57% | 21,326 |
| Jun 11, 2025 | 29.76 | 30.14 | 29.66 | 29.72 | - | - | 30,999 |
| Jun 10, 2025 | 28.67 | 29.72 | 28.67 | 29.72 | - | 4.50% | 49,657 |
| Jun 9, 2025 | 28.31 | 28.65 | 28.31 | 28.44 | - | 0.32% | 22,011 |
| Jun 6, 2025 | 28.23 | 28.39 | 28.21 | 28.35 | - | 0.57% | 20,348 |
| Jun 5, 2025 | 28.44 | 28.44 | 27.75 | 28.19 | - | -0.21% | 42,387 |
| Jun 4, 2025 | 27.86 | 28.45 | 27.85 | 28.25 | - | 2.21% | 43,388 |
| Jun 3, 2025 | 27.56 | 27.86 | 27.37 | 27.64 | - | 0.40% | 39,817 |
| Jun 2, 2025 | 27.18 | 27.53 | 26.97 | 27.53 | - | 1.10% | 26,271 |
| May 30, 2025 | 26.70 | 27.45 | 26.49 | 27.23 | - | 2.41% | 76,025 |
| May 29, 2025 | 26.45 | 26.70 | 26.45 | 26.59 | - | 0.30% | 37,559 |
| May 28, 2025 | 26.89 | 26.91 | 26.35 | 26.51 | - | -0.82% | 49,103 |
| May 27, 2025 | 26.50 | 26.96 | 26.36 | 26.73 | - | -1.07% | 69,792 |
| May 26, 2025 | 27.24 | 27.24 | 26.18 | 27.02 | - | 2.54% | 7,978 |
| May 23, 2025 | 26.37 | 26.49 | 26.15 | 26.35 | - | -0.11% | 27,750 |
| May 22, 2025 | 26.49 | 26.59 | 26.25 | 26.38 | - | -1.35% | 83,166 |
| May 21, 2025 | 27.64 | 27.64 | 26.70 | 26.74 | - | -2.90% | 35,630 |
| May 20, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | - | -1.36% | 100 |
| May 16, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | - | 3.25% | 1,500 |
| May 15, 2025 | 26.70 | 27.21 | 26.28 | 27.04 | - | 2.39% | 39,421 |
| May 14, 2025 | 27.50 | 27.92 | 26.35 | 26.41 | - | -4.07% | 94,000 |
| May 13, 2025 | 27.80 | 27.97 | 27.35 | 27.53 | - | -1.26% | 55,270 |
| May 12, 2025 | 26.86 | 28.20 | 26.70 | 27.88 | - | 2.80% | 142,485 |
| May 9, 2025 | 27.91 | 28.08 | 27.05 | 27.12 | - | -2.34% | 120,165 |
| May 8, 2025 | 28.06 | 28.21 | 27.31 | 27.77 | - | -3.24% | 109,543 |
| May 7, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | - | 0.21% | 14,300 |
| May 6, 2025 | 30.04 | 30.12 | 28.45 | 28.64 | - | -5.57% | 75,969 |
| May 5, 2025 | 30.31 | 30.58 | 30.00 | 30.33 | - | -0.39% | 38,770 |
| May 2, 2025 | 30.50 | 30.63 | 29.82 | 30.45 | - | 3.85% | 56,272 |
| 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 |