Eli Lilly and Company (SNSE:LLYCL)
Chile
· Delayed Price · Currency is CLP 976,480
0.00 (0.00%)
At close: Dec 4, 2025
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 976,480.00 | 976,480.00 | 976,480.00 | 976,480.00 | 976,480.00 | - | - |
| Dec 3, 2025 | 976,480.00 | 976,480.00 | 976,480.00 | 976,480.00 | 976,480.00 | - | - |
| Dec 2, 2025 | 985,000.00 | 985,000.00 | 975,000.00 | 976,480.00 | 976,480.00 | -1.12% | 2,427 |
| Dec 1, 2025 | 999,000.00 | 999,000.00 | 986,700.00 | 987,570.00 | 987,570.00 | -1.36% | 44 |
| Nov 28, 2025 | 997,000.00 | 1,002,600.00 | 997,000.00 | 1,001,200.00 | 1,001,200.00 | -2.36% | 9 |
| Nov 27, 2025 | 1,025,350.00 | 1,025,350.00 | 1,025,350.00 | 1,025,350.00 | 1,025,350.00 | - | - |
| Nov 26, 2025 | 1,031,000.00 | 1,031,000.00 | 1,020,400.00 | 1,025,350.00 | 1,025,350.00 | -0.88% | 10 |
| Nov 25, 2025 | 1,015,500.00 | 1,034,500.00 | 1,015,500.00 | 1,034,500.00 | 1,034,500.00 | 4.63% | 19 |
| Nov 24, 2025 | 997,300.00 | 997,300.00 | 997,300.00 | 988,680.00 | 988,680.00 | - | 6 |
| Nov 21, 2025 | 987,600.00 | 995,600.00 | 986,100.00 | 988,680.00 | 988,680.00 | 1.89% | 49 |
| Nov 20, 2025 | 976,200.00 | 976,200.00 | 969,200.00 | 970,314.00 | 970,314.00 | 0.70% | 15 |
| Nov 19, 2025 | 960,000.00 | 978,700.00 | 960,000.00 | 963,583.00 | 963,583.00 | 0.92% | 18 |
| Nov 18, 2025 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 954,800.00 | 954,800.00 | - | 1 |
| Nov 17, 2025 | 954,800.00 | 954,800.00 | 954,800.00 | 954,800.00 | 954,800.00 | - | - |
| Nov 14, 2025 | 958,000.00 | 958,000.00 | 954,800.00 | 954,800.00 | 954,800.00 | 2.75% | 14 |
| Nov 13, 2025 | 927,849.65 | 927,849.65 | 927,849.65 | 929,240.00 | 927,849.65 | - | - |
| Nov 12, 2025 | 930,000.00 | 943,300.00 | 929,240.00 | 929,240.00 | 927,849.65 | 4.48% | 56 |
| Nov 11, 2025 | 888,078.25 | 888,078.25 | 888,078.25 | 889,409.00 | 888,078.25 | - | - |
| Nov 10, 2025 | 888,000.00 | 910,550.00 | 888,000.00 | 889,409.00 | 888,078.25 | 2.71% | 16 |
| Nov 7, 2025 | 875,000.00 | 875,000.00 | 852,500.00 | 865,950.00 | 864,654.35 | -1.12% | 12 |
| Nov 6, 2025 | 870,100.00 | 885,600.00 | 870,100.00 | 875,757.00 | 874,446.67 | - | 5 |
| Nov 5, 2025 | 870,250.00 | 884,080.00 | 870,000.00 | 875,757.00 | 874,446.67 | 5.37% | 83 |
| Nov 4, 2025 | 861,000.00 | 861,000.00 | 850,900.00 | 831,100.00 | 829,856.49 | - | 2 |
| Nov 3, 2025 | 819,000.00 | 833,500.00 | 819,000.00 | 831,100.00 | 829,856.49 | 6.40% | 47 |
| Oct 30, 2025 | 802,800.00 | 803,600.00 | 802,800.00 | 781,118.00 | 779,949.27 | - | 5 |
| Oct 29, 2025 | 778,000.00 | 782,500.00 | 778,000.00 | 781,118.00 | 779,949.27 | 2.21% | 11 |
| Oct 28, 2025 | 777,700.00 | 777,700.00 | 777,700.00 | 764,200.00 | 763,056.59 | - | 7 |
| Oct 27, 2025 | 768,400.00 | 779,600.00 | 768,400.00 | 764,200.00 | 763,056.59 | - | 6 |
| Oct 24, 2025 | 784,000.00 | 787,800.00 | 784,000.00 | 764,200.00 | 763,056.59 | - | 10 |
| Oct 23, 2025 | 776,900.00 | 776,900.00 | 776,900.00 | 764,200.00 | 763,056.59 | - | 2 |
| Oct 22, 2025 | 761,300.00 | 764,200.00 | 761,300.00 | 764,200.00 | 763,056.59 | -0.17% | 19 |
| Oct 21, 2025 | 774,000.00 | 774,000.00 | 772,100.00 | 765,500.00 | 764,354.64 | - | 7 |
| Oct 20, 2025 | 765,000.00 | 771,600.00 | 764,100.00 | 765,500.00 | 764,354.64 | - | 8 |
| Oct 17, 2025 | 765,500.00 | 765,500.00 | 765,500.00 | 765,500.00 | 764,354.64 | -3.32% | 11 |
| Oct 16, 2025 | 794,700.00 | 795,600.00 | 790,000.00 | 791,788.00 | 790,603.31 | - | 5 |
| Oct 15, 2025 | 780,800.00 | 797,400.00 | 780,800.00 | 791,788.00 | 790,603.31 | 1.01% | 20 |
| Oct 14, 2025 | 787,600.00 | 787,600.00 | 777,000.00 | 783,840.00 | 782,667.20 | -3.30% | 35 |
| Oct 13, 2025 | 790,000.00 | 790,000.00 | 790,000.00 | 810,605.00 | 809,392.15 | - | 2 |
| Oct 10, 2025 | 818,200.00 | 818,200.00 | 818,200.00 | 810,605.00 | 809,392.15 | - | 7 |
| Oct 9, 2025 | 815,600.00 | 815,600.00 | 807,340.00 | 810,605.00 | 809,392.15 | - | 4 |
| Oct 8, 2025 | 809,392.15 | 809,392.15 | 809,392.15 | 810,605.00 | 809,392.15 | - | - |
| Oct 7, 2025 | 808,100.00 | 811,300.00 | 808,100.00 | 810,605.00 | 809,392.15 | -0.10% | 30 |
| Oct 6, 2025 | 815,000.00 | 815,000.00 | 811,400.00 | 811,400.00 | 810,185.96 | 1.62% | 318 |
| Oct 3, 2025 | 795,500.00 | 810,300.00 | 795,500.00 | 798,500.00 | 797,305.27 | 3.18% | 53 |
| Oct 2, 2025 | 783,700.00 | 783,700.00 | 783,700.00 | 773,879.00 | 772,721.10 | - | 5 |
| Oct 1, 2025 | 700,000.00 | 794,800.00 | 700,000.00 | 773,879.00 | 772,721.10 | 10.93% | 75 |
| Sep 30, 2025 | 705,100.00 | 705,100.00 | 696,700.00 | 697,650.00 | 696,606.16 | -0.04% | 12 |
| Sep 29, 2025 | 690,200.00 | 690,700.00 | 690,000.00 | 697,959.00 | 696,914.70 | - | 7 |
| Sep 26, 2025 | 698,200.00 | 698,800.00 | 695,400.00 | 697,959.00 | 696,914.70 | 2.64% | 133 |
| Sep 25, 2025 | 696,100.00 | 696,100.00 | 680,000.00 | 680,000.00 | 678,982.57 | -4.49% | 89 |
| Sep 24, 2025 | 707,510.00 | 707,510.00 | 702,920.00 | 712,000.00 | 710,934.69 | - | 7 |
| Sep 23, 2025 | 719,400.00 | 719,400.00 | 711,800.00 | 712,000.00 | 710,934.69 | 0.17% | 20 |
| Sep 22, 2025 | 722,500.00 | 722,500.00 | 722,500.00 | 710,777.00 | 709,713.52 | - | 1 |
| Sep 17, 2025 | 709,713.52 | 709,713.52 | 709,713.52 | 710,777.00 | 709,713.52 | - | - |
| Sep 16, 2025 | 717,800.00 | 734,500.00 | 717,800.00 | 710,777.00 | 709,713.52 | - | 8 |
| Sep 15, 2025 | 710,000.00 | 713,700.00 | 710,000.00 | 710,777.00 | 709,713.52 | 1.03% | 13 |
| Sep 12, 2025 | 725,500.00 | 725,500.00 | 725,500.00 | 703,500.00 | 702,447.41 | - | 2 |
| Sep 11, 2025 | 724,700.00 | 726,000.00 | 724,700.00 | 703,500.00 | 702,447.41 | - | 6 |
| Sep 10, 2025 | 726,200.00 | 726,200.00 | 724,000.00 | 703,500.00 | 702,447.41 | - | 2 |
| Sep 9, 2025 | 723,300.00 | 723,300.00 | 723,300.00 | 703,500.00 | 702,447.41 | - | 1 |
| Sep 8, 2025 | 705,000.00 | 709,900.00 | 703,400.00 | 703,500.00 | 702,447.41 | - | 8 |
| Sep 5, 2025 | 705,500.00 | 708,900.00 | 703,500.00 | 703,500.00 | 702,447.41 | -2.98% | 44 |
| Sep 4, 2025 | 717,300.00 | 728,300.00 | 717,300.00 | 725,102.00 | 724,017.09 | 2.14% | 18 |
| Sep 3, 2025 | 713,500.00 | 716,700.00 | 709,900.00 | 709,900.00 | 708,837.83 | -0.16% | 36 |
| Sep 2, 2025 | 709,400.00 | 713,700.00 | 708,900.00 | 711,047.00 | 709,983.12 | 0.23% | 167 |
| Sep 1, 2025 | 708,338.58 | 708,338.58 | 708,338.58 | 709,400.00 | 708,338.58 | - | - |
| Aug 29, 2025 | 708,338.58 | 708,338.58 | 708,338.58 | 709,400.00 | 708,338.58 | - | - |
| Aug 28, 2025 | 710,500.00 | 710,500.00 | 708,800.00 | 709,400.00 | 708,338.58 | 0.67% | 30 |
| Aug 27, 2025 | 711,600.00 | 717,700.00 | 711,600.00 | 704,685.00 | 703,630.63 | - | 6 |
| Aug 26, 2025 | 697,900.00 | 704,900.00 | 697,900.00 | 704,685.00 | 703,630.63 | 5.00% | 14 |
| Aug 25, 2025 | 678,200.00 | 678,200.00 | 671,120.00 | 671,127.00 | 670,122.84 | - | 6 |
| Aug 22, 2025 | 695,800.00 | 695,800.00 | 690,000.00 | 671,127.00 | 670,122.84 | - | 8 |
| Aug 21, 2025 | 689,000.00 | 696,600.00 | 689,000.00 | 671,127.00 | 670,122.84 | - | 11 |
| Aug 20, 2025 | 678,000.00 | 678,700.00 | 665,800.00 | 671,127.00 | 670,122.84 | -1.77% | 21 |
| Aug 19, 2025 | 683,000.00 | 686,000.00 | 683,000.00 | 683,231.00 | 682,208.73 | 4.69% | 13 |
| Aug 18, 2025 | 685,400.00 | 685,400.00 | 672,800.00 | 652,600.00 | 651,623.57 | - | 8 |
| Aug 14, 2025 | 638,000.00 | 652,600.00 | 638,000.00 | 652,600.00 | 650,181.38 | 3.93% | 36 |
| Aug 13, 2025 | 624,800.00 | 630,700.00 | 624,800.00 | 627,927.00 | 625,599.82 | 1.33% | 45 |
| Aug 12, 2025 | 608,400.00 | 627,000.00 | 608,400.00 | 619,688.00 | 617,391.35 | -1.17% | 189 |
| Aug 11, 2025 | 623,500.00 | 631,500.00 | 623,500.00 | 627,000.00 | 624,676.25 | 1.61% | 19 |
| Aug 8, 2025 | 622,000.00 | 622,000.00 | 614,000.00 | 617,083.00 | 614,796.01 | -1.06% | 46 |
| Aug 7, 2025 | 628,700.00 | 628,700.00 | 622,000.00 | 623,685.00 | 621,373.54 | -14.70% | 13 |
| Aug 6, 2025 | 746,800.00 | 746,800.00 | 727,200.00 | 731,150.00 | 728,440.26 | -1.63% | 25 |
| Aug 5, 2025 | 738,600.00 | 743,300.00 | 738,600.00 | 743,300.00 | 740,545.23 | 1.25% | 25 |
| Aug 4, 2025 | 731,369.36 | 731,369.36 | 731,369.36 | 734,090.00 | 731,369.36 | - | - |
| Aug 1, 2025 | 735,000.00 | 735,000.00 | 734,090.00 | 734,090.00 | 731,369.36 | -0.07% | 2,222 |
| Jul 31, 2025 | 731,877.47 | 731,877.47 | 731,877.47 | 734,600.00 | 731,877.47 | - | - |
| Jul 30, 2025 | 731,877.47 | 731,877.47 | 731,877.47 | 734,600.00 | 731,877.47 | - | - |
| Jul 29, 2025 | 731,877.47 | 731,877.47 | 731,877.47 | 734,600.00 | 731,877.47 | - | - |
| Jul 28, 2025 | 731,877.47 | 731,877.47 | 731,877.47 | 734,600.00 | 731,877.47 | - | - |
| Jul 25, 2025 | 731,877.47 | 731,877.47 | 731,877.47 | 734,600.00 | 731,877.47 | - | - |
| Jul 24, 2025 | 775,170.00 | 775,170.00 | 775,170.00 | 734,600.00 | 731,877.47 | - | 3 |
| Jul 23, 2025 | 731,877.47 | 731,877.47 | 731,877.47 | 734,600.00 | 731,877.47 | - | - |
| Jul 22, 2025 | 738,100.00 | 738,100.00 | 738,100.00 | 734,600.00 | 731,877.47 | - | 5 |
| Jul 21, 2025 | 734,600.00 | 734,600.00 | 734,600.00 | 734,600.00 | 731,877.47 | -2.97% | 16 |
| Jul 18, 2025 | 754,244.27 | 754,244.27 | 754,244.27 | 757,050.00 | 754,244.27 | - | - |
| Jul 17, 2025 | 754,244.27 | 754,244.27 | 754,244.27 | 757,050.00 | 754,244.27 | - | - |
| Jul 15, 2025 | 750,000.00 | 750,000.00 | 746,500.00 | 757,050.00 | 754,244.27 | - | 4 |
| Jul 14, 2025 | 754,244.27 | 754,244.27 | 754,244.27 | 757,050.00 | 754,244.27 | - | - |
| Jul 11, 2025 | 754,244.27 | 754,244.27 | 754,244.27 | 757,050.00 | 754,244.27 | - | - |