Eli Lilly and Company (NEO:LLY)
Canada
· Delayed Price · Currency is CAD 36.70
-0.12 (-0.33%)
At close: Dec 5, 2025
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.92 | 37.31 | 36.53 | 36.70 | 36.70 | -0.33% | 33,838 |
| Dec 4, 2025 | 37.63 | 37.63 | 36.68 | 36.82 | 36.82 | -1.94% | 25,027 |
| Dec 3, 2025 | 37.83 | 38.08 | 37.23 | 37.55 | 37.55 | -1.26% | 37,736 |
| Dec 2, 2025 | 38.45 | 38.85 | 37.86 | 38.03 | 38.03 | -1.17% | 34,976 |
| Dec 1, 2025 | 38.89 | 39.36 | 38.40 | 38.48 | 38.48 | -1.51% | 55,320 |
| Nov 28, 2025 | 39.85 | 39.85 | 38.88 | 39.07 | 39.07 | -2.81% | 43,298 |
| Nov 27, 2025 | 40.24 | 40.49 | 39.84 | 40.20 | 40.20 | -0.10% | 4,739 |
| Nov 26, 2025 | 40.23 | 40.38 | 39.99 | 40.24 | 40.24 | -0.30% | 50,711 |
| Nov 25, 2025 | 39.04 | 40.41 | 39.04 | 40.36 | 40.36 | 3.83% | 51,593 |
| Nov 24, 2025 | 38.59 | 39.07 | 38.31 | 38.87 | 38.87 | 0.91% | 78,714 |
| Nov 21, 2025 | 37.78 | 38.78 | 37.78 | 38.52 | 38.52 | 1.74% | 113,037 |
| Nov 20, 2025 | 38.17 | 38.42 | 37.86 | 37.86 | 37.86 | -0.94% | 47,874 |
| Nov 19, 2025 | 37.52 | 38.40 | 37.43 | 38.22 | 38.22 | 1.87% | 85,887 |
| Nov 18, 2025 | 37.06 | 37.85 | 37.04 | 37.52 | 37.52 | 0.83% | 32,766 |
| Nov 17, 2025 | 36.61 | 37.55 | 36.39 | 37.21 | 37.21 | -0.67% | 67,224 |
| Nov 14, 2025 | 36.51 | 37.60 | 36.51 | 37.46 | 37.46 | 0.70% | 49,783 |
| Nov 13, 2025 | 37.00 | 37.57 | 36.84 | 37.20 | 37.20 | 0.30% | 39,531 |
| Nov 12, 2025 | 36.40 | 37.20 | 36.10 | 37.09 | 37.09 | 3.03% | 58,119 |
| Nov 11, 2025 | 35.00 | 36.39 | 35.00 | 36.00 | 36.00 | 2.21% | 98,522 |
| Nov 10, 2025 | 34.11 | 35.72 | 34.11 | 35.22 | 35.22 | 4.67% | 121,592 |
| Nov 7, 2025 | 33.81 | 33.90 | 32.89 | 33.65 | 33.65 | -1.49% | 161,184 |
| Nov 6, 2025 | 33.87 | 34.57 | 33.43 | 34.16 | 34.16 | 0.95% | 106,778 |
| Nov 5, 2025 | 33.16 | 34.79 | 33.10 | 33.84 | 33.84 | 2.30% | 185,644 |
| Nov 4, 2025 | 32.57 | 33.30 | 32.20 | 33.08 | 33.08 | 1.22% | 105,782 |
| Nov 3, 2025 | 31.60 | 32.79 | 31.47 | 32.68 | 32.68 | 3.98% | 89,085 |
| Oct 31, 2025 | 30.50 | 31.68 | 30.47 | 31.43 | 31.43 | 2.28% | 78,221 |
| Oct 30, 2025 | 30.40 | 31.05 | 29.62 | 30.73 | 30.73 | 3.92% | 188,149 |
| Oct 29, 2025 | 29.98 | 30.17 | 29.55 | 29.57 | 29.57 | -1.27% | 35,406 |
| Oct 28, 2025 | 30.16 | 30.16 | 29.68 | 29.95 | 29.95 | -0.53% | 75,125 |
| Oct 27, 2025 | 30.25 | 30.25 | 29.58 | 30.11 | 30.11 | -0.17% | 175,263 |
| Oct 24, 2025 | 29.95 | 30.39 | 29.68 | 30.16 | 30.16 | 0.94% | 25,466 |
| Oct 23, 2025 | 29.34 | 30.01 | 29.34 | 29.88 | 29.88 | 0.91% | 17,235 |
| Oct 22, 2025 | 29.00 | 29.72 | 29.00 | 29.61 | 29.61 | 1.06% | 33,183 |
| Oct 21, 2025 | 29.28 | 29.60 | 29.28 | 29.30 | 29.30 | -0.75% | 10,654 |
| Oct 20, 2025 | 29.51 | 29.52 | 29.19 | 29.52 | 29.52 | 0.58% | 38,099 |
| Oct 17, 2025 | 28.82 | 29.36 | 28.77 | 29.35 | 29.35 | -1.94% | 107,608 |
| Oct 16, 2025 | 30.05 | 30.37 | 29.75 | 29.93 | 29.93 | -0.70% | 33,828 |
| Oct 15, 2025 | 29.76 | 30.26 | 29.51 | 30.14 | 30.14 | 1.62% | 66,646 |
| Oct 14, 2025 | 29.75 | 29.89 | 29.42 | 29.66 | 29.66 | -2.34% | 27,491 |
| Oct 10, 2025 | 31.23 | 31.51 | 30.36 | 30.37 | 30.37 | -2.60% | 155,423 |
| Oct 9, 2025 | 30.96 | 31.30 | 30.88 | 31.18 | 31.18 | 1.14% | 40,489 |
| Oct 8, 2025 | 30.86 | 31.20 | 30.83 | 30.83 | 30.83 | 0.23% | 14,212 |
| Oct 7, 2025 | 30.82 | 30.94 | 30.55 | 30.76 | 30.76 | -0.19% | 41,680 |
| Oct 6, 2025 | 30.76 | 31.25 | 30.68 | 30.82 | 30.82 | 0.55% | 53,427 |
| Oct 3, 2025 | 29.97 | 30.92 | 29.86 | 30.65 | 30.65 | 2.23% | 52,816 |
| Oct 2, 2025 | 29.85 | 30.39 | 29.65 | 29.98 | 29.98 | -0.43% | 250,128 |
| Oct 1, 2025 | 27.95 | 30.35 | 27.87 | 30.11 | 30.11 | 8.19% | 447,527 |
| Sep 30, 2025 | 26.59 | 27.95 | 26.53 | 27.83 | 27.83 | 4.98% | 126,994 |
| Sep 29, 2025 | 26.48 | 26.55 | 26.22 | 26.51 | 26.51 | 0.08% | 28,280 |
| Sep 26, 2025 | 26.48 | 26.61 | 26.24 | 26.49 | 26.49 | 1.49% | 125,346 |
| Sep 25, 2025 | 26.76 | 27.00 | 26.02 | 26.10 | 26.10 | -3.76% | 188,050 |
| Sep 24, 2025 | 27.19 | 27.19 | 26.92 | 27.12 | 27.12 | -0.70% | 36,618 |
| Sep 23, 2025 | 27.50 | 27.50 | 27.18 | 27.31 | 27.31 | -0.94% | 28,256 |
| Sep 22, 2025 | 27.38 | 27.81 | 27.28 | 27.57 | 27.57 | 0.25% | 24,572 |
| Sep 19, 2025 | 28.03 | 28.03 | 27.40 | 27.50 | 27.50 | -1.40% | 28,890 |
| Sep 18, 2025 | 27.79 | 28.20 | 27.75 | 27.89 | 27.89 | 0.43% | 26,179 |
| Sep 17, 2025 | 27.85 | 28.39 | 27.69 | 27.77 | 27.77 | -0.50% | 32,282 |
| Sep 16, 2025 | 27.33 | 28.14 | 27.30 | 27.91 | 27.91 | 2.05% | 71,614 |
| Sep 15, 2025 | 27.57 | 27.57 | 27.15 | 27.35 | 27.35 | -0.98% | 37,104 |
| Sep 12, 2025 | 27.52 | 27.64 | 27.35 | 27.62 | 27.62 | -0.11% | 19,636 |
| Sep 11, 2025 | 27.43 | 27.81 | 27.43 | 27.65 | 27.65 | 0.25% | 24,135 |
| Sep 10, 2025 | 27.38 | 27.60 | 27.22 | 27.58 | 27.58 | 0.66% | 20,096 |
| Sep 9, 2025 | 26.98 | 27.50 | 26.82 | 27.40 | 27.40 | 1.44% | 49,583 |
| Sep 8, 2025 | 26.77 | 27.15 | 26.32 | 27.01 | 27.01 | 1.69% | 65,687 |
| Sep 5, 2025 | 27.12 | 27.12 | 26.47 | 26.56 | 26.56 | -2.28% | 82,384 |
| Sep 4, 2025 | 27.00 | 27.30 | 26.98 | 27.18 | 27.18 | 0.93% | 38,381 |
| Sep 3, 2025 | 26.66 | 26.96 | 26.66 | 26.93 | 26.93 | 0.26% | 23,984 |
| Sep 2, 2025 | 26.50 | 26.95 | 26.47 | 26.86 | 26.86 | 0.15% | 37,847 |
| Aug 29, 2025 | 26.76 | 26.94 | 26.69 | 26.82 | 26.82 | 0.22% | 25,484 |
| Aug 28, 2025 | 27.03 | 27.03 | 26.58 | 26.76 | 26.76 | -0.48% | 46,971 |
| Aug 27, 2025 | 27.07 | 27.29 | 26.78 | 26.89 | 26.89 | -0.04% | 63,574 |
| Aug 26, 2025 | 26.11 | 26.94 | 26.11 | 26.90 | 26.90 | 3.34% | 100,665 |
| Aug 22, 2025 | 26.07 | 26.31 | 25.96 | 26.03 | 26.03 | 0.31% | 52,019 |
| Aug 21, 2025 | 25.85 | 26.26 | 25.85 | 25.95 | 25.95 | 0.74% | 52,689 |
| Aug 20, 2025 | 25.62 | 25.81 | 25.10 | 25.76 | 25.76 | -0.04% | 67,845 |
| Aug 19, 2025 | 25.78 | 26.12 | 25.60 | 25.77 | 25.77 | 0.78% | 101,192 |
| Aug 18, 2025 | 25.60 | 25.86 | 25.45 | 25.57 | 25.57 | -0.51% | 131,109 |
| Aug 15, 2025 | 25.47 | 25.87 | 25.13 | 25.70 | 25.70 | 2.39% | 195,784 |
| Aug 14, 2025 | 24.30 | 25.10 | 24.05 | 25.10 | 25.10 | 3.68% | 137,707 |
| Aug 13, 2025 | 23.87 | 24.24 | 23.65 | 24.21 | 24.21 | 3.33% | 170,909 |
| Aug 12, 2025 | 23.47 | 23.62 | 23.07 | 23.43 | 23.43 | 0.60% | 145,030 |
| Aug 11, 2025 | 23.07 | 23.93 | 22.99 | 23.29 | 23.29 | 1.70% | 183,472 |
| Aug 8, 2025 | 23.97 | 24.00 | 22.85 | 22.90 | 22.90 | -2.51% | 296,776 |
| Aug 7, 2025 | 24.87 | 24.87 | 23.22 | 23.49 | 23.49 | -14.27% | 576,701 |
| Aug 6, 2025 | 27.74 | 27.93 | 27.14 | 27.40 | 27.40 | -2.46% | 41,453 |
| Aug 5, 2025 | 28.16 | 28.16 | 27.89 | 28.09 | 28.09 | 0.32% | 14,258 |
| Aug 1, 2025 | 27.23 | 28.12 | 27.23 | 28.00 | 28.00 | 3.32% | 51,110 |
| Jul 31, 2025 | 27.51 | 28.01 | 26.96 | 27.10 | 27.10 | -2.76% | 80,574 |
| Jul 30, 2025 | 28.33 | 28.45 | 27.81 | 27.87 | 27.87 | -0.43% | 35,769 |
| Jul 29, 2025 | 28.47 | 28.50 | 27.70 | 27.99 | 27.99 | -5.41% | 95,666 |
| Jul 28, 2025 | 29.67 | 30.00 | 29.44 | 29.59 | 29.59 | -0.60% | 38,941 |
| Jul 25, 2025 | 29.50 | 29.87 | 29.43 | 29.77 | 29.77 | 0.92% | 25,471 |
| Jul 24, 2025 | 29.47 | 29.66 | 29.29 | 29.50 | 29.50 | 0.82% | 34,206 |
| Jul 23, 2025 | 28.49 | 29.28 | 28.49 | 29.26 | 29.26 | 2.74% | 22,415 |
| Jul 22, 2025 | 28.12 | 28.51 | 28.00 | 28.48 | 28.48 | 1.82% | 29,772 |
| Jul 21, 2025 | 28.29 | 28.31 | 27.90 | 27.97 | 27.97 | -1.13% | 26,104 |
| Jul 18, 2025 | 27.95 | 28.44 | 27.95 | 28.29 | 28.29 | 1.07% | 101,300 |
| Jul 17, 2025 | 28.83 | 28.96 | 27.90 | 27.99 | 27.99 | -3.38% | 87,406 |
| Jul 16, 2025 | 28.51 | 29.16 | 28.47 | 28.97 | 28.97 | 2.19% | 41,742 |
| Jul 15, 2025 | 29.50 | 29.50 | 28.10 | 28.35 | 28.35 | -3.41% | 67,186 |