Eli Lilly and Company (TSX:LLY)
Canada
· Delayed Price · Currency is CAD 35.56
-0.92 (-2.52%)
At close: Mar 5, 2026
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 36.05 | 36.05 | 34.98 | 35.56 | 35.56 | -2.52% | 40,403 |
| Mar 4, 2026 | 36.54 | 36.59 | 36.00 | 36.48 | 36.48 | 0.08% | 36,165 |
| Mar 3, 2026 | 36.50 | 36.80 | 36.08 | 36.45 | 36.45 | -1.06% | 29,014 |
| Mar 2, 2026 | 37.75 | 38.14 | 36.68 | 36.84 | 36.84 | -3.18% | 58,961 |
| Feb 27, 2026 | 37.14 | 38.05 | 37.00 | 38.05 | 38.05 | 2.84% | 31,253 |
| Feb 26, 2026 | 37.37 | 37.37 | 36.49 | 37.00 | 37.00 | -0.83% | 32,309 |
| Feb 25, 2026 | 37.64 | 38.08 | 37.25 | 37.31 | 37.31 | -1.11% | 23,294 |
| Feb 24, 2026 | 37.83 | 38.25 | 37.12 | 37.73 | 37.73 | -1.41% | 29,413 |
| Feb 23, 2026 | 37.86 | 38.50 | 37.53 | 38.27 | 38.27 | 4.76% | 48,890 |
| Feb 20, 2026 | 36.89 | 36.89 | 36.35 | 36.53 | 36.53 | -1.32% | 15,852 |
| Feb 19, 2026 | 36.89 | 37.02 | 36.56 | 37.02 | 37.02 | 0.24% | 8,793 |
| Feb 18, 2026 | 37.50 | 37.50 | 36.62 | 36.93 | 36.93 | -1.52% | 27,794 |
| Feb 17, 2026 | 38.03 | 38.61 | 37.50 | 37.50 | 37.50 | -0.45% | 29,400 |
| Feb 13, 2026 | 37.81 | 38.38 | 37.52 | 37.67 | 37.67 | 0.27% | 21,128 |
| Feb 12, 2026 | 37.15 | 38.33 | 36.68 | 37.57 | 37.51 | 2.06% | 41,296 |
| Feb 11, 2026 | 37.06 | 37.16 | 36.69 | 36.81 | 36.75 | -0.81% | 25,493 |
| Feb 10, 2026 | 37.91 | 38.07 | 37.08 | 37.11 | 37.05 | -1.80% | 21,537 |
| Feb 9, 2026 | 39.00 | 40.00 | 37.79 | 37.79 | 37.73 | -1.59% | 31,738 |
| Feb 6, 2026 | 38.19 | 38.40 | 37.55 | 38.40 | 38.34 | 3.78% | 31,114 |
| Feb 5, 2026 | 38.56 | 38.56 | 36.50 | 37.00 | 36.94 | -7.57% | 67,751 |
| Feb 4, 2026 | 38.92 | 40.31 | 38.63 | 40.03 | 39.96 | 10.09% | 94,901 |
| Feb 3, 2026 | 37.64 | 37.65 | 36.00 | 36.36 | 36.30 | -3.71% | 53,652 |
| Feb 2, 2026 | 37.54 | 38.18 | 37.54 | 37.76 | 37.70 | 0.67% | 23,097 |
| Jan 30, 2026 | 37.40 | 37.88 | 37.00 | 37.51 | 37.45 | 1.21% | 17,583 |
| Jan 29, 2026 | 37.04 | 37.58 | 36.96 | 37.06 | 37.00 | 0.27% | 21,708 |
| Jan 28, 2026 | 37.56 | 37.56 | 36.42 | 36.96 | 36.90 | -1.70% | 39,794 |
| Jan 27, 2026 | 38.29 | 38.63 | 37.49 | 37.60 | 37.54 | -2.19% | 21,947 |
| Jan 26, 2026 | 38.58 | 38.58 | 38.00 | 38.44 | 38.38 | -0.29% | 8,973 |
| Jan 23, 2026 | 39.00 | 39.07 | 38.55 | 38.55 | 38.49 | -2.13% | 14,529 |
| Jan 22, 2026 | 39.01 | 39.56 | 38.85 | 39.39 | 39.32 | 0.79% | 9,451 |
| Jan 21, 2026 | 37.59 | 39.15 | 37.59 | 39.08 | 39.01 | 3.69% | 19,325 |
| Jan 20, 2026 | 37.12 | 37.88 | 36.98 | 37.69 | 37.63 | 1.54% | 11,625 |
| Jan 19, 2026 | 37.10 | 37.65 | 37.08 | 37.12 | 37.06 | -1.30% | 5,140 |
| Jan 16, 2026 | 37.23 | 38.01 | 37.00 | 37.61 | 37.55 | 0.43% | 13,666 |
| Jan 15, 2026 | 38.77 | 38.77 | 36.75 | 37.45 | 37.39 | -3.80% | 45,349 |
| Jan 14, 2026 | 39.17 | 39.20 | 38.48 | 38.93 | 38.87 | -0.03% | 4,634 |
| Jan 13, 2026 | 39.45 | 39.45 | 38.88 | 38.94 | 38.88 | -0.69% | 13,265 |
| Jan 12, 2026 | 38.60 | 39.23 | 38.50 | 39.21 | 39.14 | 1.71% | 14,339 |
| Jan 9, 2026 | 39.28 | 40.01 | 38.55 | 38.55 | 38.49 | -2.03% | 40,981 |
| Jan 8, 2026 | 40.24 | 41.00 | 38.89 | 39.35 | 39.28 | -2.09% | 20,148 |
| Jan 7, 2026 | 38.90 | 40.52 | 38.90 | 40.19 | 40.12 | 4.12% | 35,161 |
| Jan 6, 2026 | 37.81 | 38.69 | 37.80 | 38.60 | 38.54 | 2.12% | 25,003 |
| Jan 5, 2026 | 38.85 | 39.07 | 37.58 | 37.80 | 37.74 | -3.57% | 36,681 |
| Jan 2, 2026 | 39.08 | 39.20 | 38.25 | 39.20 | 39.13 | 0.31% | 7,360 |
| Dec 31, 2025 | 39.23 | 39.23 | 39.01 | 39.08 | 39.01 | -0.38% | 1,756 |
| Dec 30, 2025 | 39.23 | 39.25 | 39.05 | 39.23 | 39.16 | -0.05% | 8,719 |
| Dec 29, 2025 | 39.21 | 39.40 | 39.05 | 39.25 | 39.18 | 0.41% | 6,801 |
| Dec 24, 2025 | 39.08 | 39.20 | 39.00 | 39.09 | 39.02 | 0.51% | 8,857 |
| Dec 23, 2025 | 38.79 | 39.25 | 38.79 | 38.89 | 38.83 | -0.49% | 7,056 |
| Dec 22, 2025 | 39.17 | 39.28 | 38.70 | 39.08 | 39.01 | 0.41% | 18,510 |
| Dec 19, 2025 | 38.35 | 39.01 | 38.35 | 38.92 | 38.86 | 2.64% | 9,246 |
| Dec 17, 2025 | 38.54 | 38.54 | 37.75 | 37.92 | 37.86 | -1.07% | 45,475 |
| Dec 16, 2025 | 38.72 | 38.72 | 37.77 | 38.33 | 38.27 | -0.70% | 42,599 |
| Dec 15, 2025 | 37.67 | 38.66 | 37.65 | 38.60 | 38.54 | 3.35% | 44,204 |
| Dec 12, 2025 | 36.95 | 37.35 | 36.53 | 37.35 | 37.29 | 1.88% | 30,660 |
| Dec 11, 2025 | 36.72 | 37.49 | 35.96 | 36.66 | 36.60 | 1.55% | 109,899 |
| Dec 10, 2025 | 35.88 | 36.43 | 35.59 | 36.10 | 36.04 | 1.04% | 18,464 |
| Dec 9, 2025 | 36.21 | 36.70 | 35.68 | 35.73 | 35.67 | -1.46% | 68,527 |
| Dec 8, 2025 | 36.59 | 36.59 | 35.97 | 36.26 | 36.20 | -1.20% | 58,318 |
| Dec 5, 2025 | 36.92 | 37.31 | 36.53 | 36.70 | 36.64 | -0.33% | 33,838 |
| Dec 4, 2025 | 37.63 | 37.63 | 36.68 | 36.82 | 36.76 | -1.94% | 25,027 |
| Dec 3, 2025 | 37.83 | 38.08 | 37.23 | 37.55 | 37.49 | -1.26% | 37,736 |
| Dec 2, 2025 | 38.45 | 38.85 | 37.86 | 38.03 | 37.97 | -1.17% | 34,976 |
| Dec 1, 2025 | 38.89 | 39.36 | 38.40 | 38.48 | 38.42 | -1.51% | 55,320 |
| Nov 28, 2025 | 39.85 | 39.85 | 38.88 | 39.07 | 39.00 | -2.81% | 43,298 |
| Nov 27, 2025 | 40.24 | 40.49 | 39.84 | 40.20 | 40.13 | -0.10% | 4,739 |
| Nov 26, 2025 | 40.23 | 40.38 | 39.99 | 40.24 | 40.17 | -0.30% | 50,711 |
| Nov 25, 2025 | 39.04 | 40.41 | 39.04 | 40.36 | 40.29 | 3.83% | 51,593 |
| Nov 24, 2025 | 38.59 | 39.07 | 38.31 | 38.87 | 38.81 | 0.91% | 78,714 |
| Nov 21, 2025 | 37.78 | 38.78 | 37.78 | 38.52 | 38.46 | 1.74% | 113,037 |
| Nov 20, 2025 | 38.17 | 38.42 | 37.86 | 37.86 | 37.80 | -0.94% | 47,874 |
| Nov 19, 2025 | 37.52 | 38.40 | 37.43 | 38.22 | 38.16 | 1.87% | 85,887 |
| Nov 18, 2025 | 37.06 | 37.85 | 37.04 | 37.52 | 37.46 | 0.83% | 32,766 |
| Nov 17, 2025 | 36.61 | 37.55 | 36.39 | 37.21 | 37.15 | -0.67% | 67,224 |
| Nov 14, 2025 | 36.51 | 37.60 | 36.51 | 37.46 | 37.40 | 0.70% | 49,783 |
| Nov 13, 2025 | 37.00 | 37.57 | 36.84 | 37.20 | 37.08 | 0.30% | 39,531 |
| Nov 12, 2025 | 36.40 | 37.20 | 36.10 | 37.09 | 36.97 | 3.03% | 58,119 |
| Nov 11, 2025 | 35.00 | 36.39 | 35.00 | 36.00 | 35.89 | 2.21% | 98,522 |
| Nov 10, 2025 | 34.11 | 35.72 | 34.11 | 35.22 | 35.11 | 4.67% | 121,592 |
| Nov 7, 2025 | 33.81 | 33.90 | 32.89 | 33.65 | 33.55 | -1.49% | 161,184 |
| Nov 6, 2025 | 33.87 | 34.57 | 33.43 | 34.16 | 34.05 | 0.95% | 106,778 |
| Nov 5, 2025 | 33.16 | 34.79 | 33.10 | 33.84 | 33.73 | 2.30% | 185,644 |
| Nov 4, 2025 | 32.57 | 33.30 | 32.20 | 33.08 | 32.98 | 1.22% | 105,782 |
| Nov 3, 2025 | 31.60 | 32.79 | 31.47 | 32.68 | 32.58 | 3.98% | 89,085 |
| Oct 31, 2025 | 30.50 | 31.68 | 30.47 | 31.43 | 31.33 | 2.28% | 78,221 |
| Oct 30, 2025 | 30.40 | 31.05 | 29.62 | 30.73 | 30.63 | 3.92% | 188,149 |
| Oct 29, 2025 | 29.98 | 30.17 | 29.55 | 29.57 | 29.48 | -1.27% | 35,406 |
| Oct 28, 2025 | 30.16 | 30.16 | 29.68 | 29.95 | 29.86 | -0.53% | 75,125 |
| Oct 27, 2025 | 30.25 | 30.25 | 29.58 | 30.11 | 30.02 | -0.17% | 175,263 |
| Oct 24, 2025 | 29.95 | 30.39 | 29.68 | 30.16 | 30.07 | 0.94% | 25,466 |
| Oct 23, 2025 | 29.34 | 30.01 | 29.34 | 29.88 | 29.79 | 0.91% | 17,235 |
| Oct 22, 2025 | 29.00 | 29.72 | 29.00 | 29.61 | 29.52 | 1.06% | 33,183 |
| Oct 21, 2025 | 29.28 | 29.60 | 29.28 | 29.30 | 29.21 | -0.75% | 10,654 |
| Oct 20, 2025 | 29.51 | 29.52 | 29.19 | 29.52 | 29.43 | 0.58% | 38,099 |
| Oct 17, 2025 | 28.82 | 29.36 | 28.77 | 29.35 | 29.26 | -1.94% | 107,608 |
| Oct 16, 2025 | 30.05 | 30.37 | 29.75 | 29.93 | 29.84 | -0.70% | 33,828 |
| Oct 15, 2025 | 29.76 | 30.26 | 29.51 | 30.14 | 30.05 | 1.62% | 66,646 |
| Oct 14, 2025 | 29.75 | 29.89 | 29.42 | 29.66 | 29.57 | -2.34% | 27,491 |
| Oct 10, 2025 | 31.23 | 31.51 | 30.36 | 30.37 | 30.28 | -2.60% | 155,423 |
| Oct 9, 2025 | 30.96 | 31.30 | 30.88 | 31.18 | 31.08 | 1.14% | 40,489 |