LLY (Eli Lilly and Compan...) Stock Historical Data

As of Wednesday, February 18th, 2026

$ 1,020.56

-15.49 -1.50%

Open: 1,032.36
High: 1,037.54
Low: 1,011.31
Volume: 3,193,761
Previous Close on Tuesday, February 17th, 2026

$ 1,036.05

-3.95 -0.38%

Open: 1,045.61
High: 1,067.00
Low: 1,034.88
Volume: 2,965,300
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

329.58 +2.50 +0.76 3,925,521
KO

The Coca-Cola Company

79.49 -0.07 -0.09 15,473,566
PFE

Pfizer Inc.

27.37 0.00 0.00 24,624,139
VZ

Verizon Communications Inc.

48.05 -0.88 -1.80 29,265,345
VIX

CBOE Volatility Index

19.62 -0.67 -3.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,662.66 +129.47 +0.26 492,989,982
DJTA

Dow Jones Transportation Average

19,807.40 +272.86 +1.40 142,539,747
SPX

S&P 500 Index

6,881.31 +38.09 +0.56
OEX

S&P 100 Index

3,361.52 +17.82 +0.53
NDX

NASDAQ 100 Index

24,898.87 +197.27 +0.80
NYA

NYSE Composite Index

23,387.49 +86.71 +0.37
XAX

NYSE AMEX Composite Index

8,623.49 +168.35 +1.99
RUI

RUSSELL 1000 Index

3,757.56 +21.37 +0.57
RUT

Russell 2000 Index

2,658.61 +12.02 +0.45
RUA

Russell 3000 Index

3,919.42 +22.08 +0.57
VIX

CBOE Volatility Index

19.62 -0.67 -3.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.05 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.09 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 -0.21 -0.97
 
Recent
Ticker Last Chg %Chg Volume
LLY

Eli Lilly and Company

1,020.56 -15.49 -1.50 3,193,761