LLY: Eli Lilly and Company

As of Monday, September 14th, 2026

$ 1,138.28

+22.58 +2.02%

Open: 1,142.20
High: 1,153.95
Low: 1,130.50
Volume: 2,113,939
Previous Close on Friday, September 11th, 2026

$ 1,115.70

-7.30 -0.65%

Open: 1,129.41
High: 1,131.44
Low: 1,113.29
Volume: 1,828,663

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-14 1,142.20 1,153.95 1,130.50 1,138.28 2,113,931 +22.58 +2.02
2026-09-11 1,129.41 1,131.44 1,113.29 1,115.70 1,828,663 -7.30 -0.65
2026-09-10 1,126.08 1,133.79 1,120.52 1,123.00 1,991,783 -1.21 -0.11
2026-09-09 1,127.61 1,138.79 1,119.00 1,124.21 2,028,263 +0.30 +0.03
2026-09-08 1,133.00 1,134.53 1,113.55 1,123.91 2,401,395 -25.45 -2.21
2026-09-04 1,150.61 1,158.44 1,138.31 1,149.36 2,147,446 -10.24 -0.88
2026-09-03 1,170.00 1,171.66 1,137.50 1,159.60 2,304,762 -0.46 -0.04
2026-09-02 1,164.15 1,187.83 1,158.00 1,160.06 1,824,585 +0.06 +0.01
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1,153.95
On 2026-09-14		 1,113.29
On 2026-09-11		 -11.08 -0.96 1,138.79
On 2026-09-09		 1,113.29
On 2026-09-11		 -2.24 1,125.02
10D 1,188.33
On 2026-09-01		 1,113.29
On 2026-09-11		 -36.33 -3.09 1,188.33
On 2026-09-01		 1,113.29
On 2026-09-11		 -6.31 1,141.09
20D 1,292.65
On 2026-08-19		 1,113.29
On 2026-09-11		 -41.88 -3.55 1,292.65
On 2026-08-19		 1,113.29
On 2026-09-11		 -13.88 1,181.08
WTD 1,153.95
On 2026-09-14		 1,130.50
On 2026-09-14		 22.58 2.02 -- -- -- 1,138.28
MTD 1,188.33
On 2026-09-01		 1,113.29
On 2026-09-11		 -18.45 -1.60 1,188.33
On 2026-09-01		 1,113.29
On 2026-09-11		 -6.31 1,139.35
As of Monday, September 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

317.56 -6.10 -1.88 5,107,908
KO

The Coca-Cola Company

89.35 +1.06 +1.20 13,985,322
PFE

Pfizer Inc.

27.72 0.00 0.00 27,710,534
VZ

Verizon Communications Inc.

51.29 +0.68 +1.34 17,861,190
VIX

CBOE Volatility Index

17.10 +1.25 +7.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,421.20 -152.09 -0.29 438,320,051
DJTA

Dow Jones Transportation Average

20,729.79 +101.52 +0.49 61,333,349
SPX

S&P 500 Index

7,619.98 -37.00 -0.48
OEX

S&P 100 Index

3,787.09 -16.90 -0.44
NDX

NASDAQ 100 Index

29,127.16 -241.28 -0.82
NYA

NYSE Composite Index

24,205.39 -126.17 -0.52
XAX

NYSE AMEX Composite Index

8,662.16 +40.02 +0.46
RUI

RUSSELL 1000 Index

4,148.55 -18.71 -0.45
RUT

Russell 2000 Index

2,892.24 -11.71 -0.40
RUA

Russell 3000 Index

4,326.00 -19.43 -0.45
VIX

CBOE Volatility Index

17.10 +1.25 +7.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.22 +1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.71 +0.31 +1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.28 +0.69 +3.71
 
Recent
Ticker Last Chg %Chg Volume
LLY

Eli Lilly and Company

1,138.28 +22.58 +2.02 2,113,939