S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
NEO
Eli Lilly and Company (LLY)
Eli Lilly and Company (LLY) Historical

LLY Eli Lilly and Company

30.87

0.23 (0.75%)

May 31 2024 - Closed

Delayed by 15 minutes

LLY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	30.87	0.23	0.75%	30.81	31.04	30.52	22,704
May 30 2024	30.64	0.06	0.20%	30.49	30.84	30.39	20,580
May 29 2024	30.58	0.21	0.69%	30.20	30.62	30.15	21,015
May 28 2024	30.37	-0.63	-2.03%	30.59	30.59	29.64	36,245
May 27 2024	31.00	0.59	1.94%	30.05	31.00	30.05	3,375
May 24 2024	30.41	0.00	0.00%	30.55	30.55	30.30	23,943
May 23 2024	30.41	0.21	0.70%	30.35	30.80	30.17	33,002
May 22 2024	30.20	-0.03	-0.10%	30.20	30.27	29.93	17,556
May 21 2024	30.23	1.25	4.31%	29.60	30.67	29.60	71,468
May 17 2024	28.98	-0.04	-0.14%	28.94	29.08	28.87	36,844
May 16 2024	29.02	-0.54	-1.83%	29.50	29.55	29.00	21,061
May 15 2024	29.56	0.80	2.78%	28.87	29.56	28.87	42,032
May 14 2024	28.76	0.22	0.77%	28.20	28.76	28.20	158,754
May 13 2024	28.54	-0.09	-0.31%	28.64	28.64	28.30	18,165
May 10 2024	28.63	-0.40	-1.38%	29.17	29.17	28.61	17,822
May 09 2024	29.03	-0.14	-0.48%	29.17	29.45	28.98	16,877
May 08 2024	29.17	-0.10	-0.34%	29.30	29.36	29.11	14,121
May 07 2024	29.27	0.41	1.42%	28.95	29.32	28.80	26,958
May 06 2024	28.86	1.19	4.30%	27.89	28.86	27.72	38,977
May 03 2024	27.67	-0.79	-2.78%	27.90	27.99	27.47	45,618
May 02 2024	28.46	-0.81	-2.77%	29.27	29.27	28.41	25,319
May 01 2024	29.27	-0.13	-0.44%	29.14	29.38	28.95	51,078
Apr 30 2024	29.40	1.65	5.95%	29.18	29.90	28.92	92,559
Apr 29 2024	27.75	0.14	0.51%	27.75	27.83	27.52	35,383
Apr 26 2024	27.61	0.33	1.21%	27.27	27.70	27.12	18,636
Apr 25 2024	27.28	-0.27	-0.98%	27.30	27.33	27.07	26,816
Apr 24 2024	27.55	-0.51	-1.82%	28.10	28.10	27.46	38,242
Apr 23 2024	28.06	0.54	1.96%	28.40	28.40	27.52	24,617
Apr 22 2024	27.52	0.19	0.70%	27.53	27.75	27.33	27,601
Apr 19 2024	27.33	-0.74	-2.64%	28.27	28.27	27.16	29,797
Apr 18 2024	28.07	-0.21	-0.74%	28.42	28.42	28.00	28,486
Apr 17 2024	28.28	0.17	0.60%	28.75	29.00	28.03	77,358
Apr 16 2024	28.11	-0.16	-0.57%	28.24	28.30	27.94	57,586
Apr 15 2024	28.27	0.00	0.00%	28.54	28.86	28.23	137,025
Apr 12 2024	28.27	-0.33	-1.15%	28.53	28.66	28.24	14,857
Apr 11 2024	28.60	-0.11	-0.38%	28.65	28.72	28.28	37,230
Apr 10 2024	28.71	0.20	0.70%	28.19	28.74	28.11	26,722
Apr 09 2024	28.51	-0.71	-2.43%	29.39	29.39	28.29	67,309
Apr 08 2024	29.22	-0.26	-0.88%	29.60	29.60	29.13	23,610
Apr 05 2024	29.48	0.55	1.90%	28.76	29.58	28.76	41,111
Apr 04 2024	28.93	-0.33	-1.13%	29.46	29.57	28.93	50,340
Apr 03 2024	29.26	0.53	1.84%	28.89	29.59	28.88	66,145
Apr 02 2024	28.73	0.08	0.28%	28.49	28.79	28.37	55,726
Apr 01 2024	28.65	-0.66	-2.25%	29.31	29.31	28.39	107,442
Mar 28 2024	29.31	-0.01	-0.03%	29.47	29.85	29.31	82,005
Mar 27 2024	29.32	0.13	0.45%	29.24	29.56	28.90	83,871
Mar 26 2024	29.19	0.07	0.24%	29.07	29.28	29.00	70,203
Mar 25 2024	29.12	0.06	0.21%	28.96	29.26	28.92	50,443
Mar 22 2024	29.06	0.06	0.21%	29.03	29.22	28.90	68,509
Mar 21 2024	29.00	-0.12	-0.41%	29.22	29.37	28.59	114,850
Mar 20 2024	29.12	0.00	0.00%	29.15	29.15	28.55	125,285
Mar 19 2024	29.12	0.38	1.32%	28.54	29.14	28.45	117,167
Mar 18 2024	28.74	0.32	1.13%	28.79	28.93	28.57	191,325
Mar 15 2024	28.42	-0.21	-0.73%	28.65	28.65	28.22	69,232
Mar 14 2024	28.63	0.04	0.14%	28.74	28.89	28.28	101,299
Mar 13 2024	28.59	0.16	0.56%	28.61	28.63	28.10	405,767
Mar 12 2024	28.43	0.81	2.93%	27.97	28.47	27.82	92,890
Mar 11 2024	27.62	-1.11	-3.86%	28.30	28.46	27.43	233,003
Mar 08 2024	28.73	-0.73	-2.48%	29.28	29.28	28.45	94,876
Mar 07 2024	29.46	0.06	0.20%	29.14	29.86	28.72	197,116
Mar 06 2024	29.40	0.09	0.31%	29.60	29.60	29.19	121,710
Mar 05 2024	29.31	-0.58	-1.94%	29.67	29.67	29.00	95,894
Mar 04 2024	29.89	0.37	1.25%	30.16	30.16	29.65	101,504

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions