LLY: Eli Lilly and Company

As of Thursday, January 29th, 2026

$ 1,024.14

+0.34 +0.03%

Open: 1,025.36
High: 1,040.00
Low: 1,018.00
Volume: 2,272,777
Previous Close on Wednesday, January 28th, 2026

$ 1,023.80

-15.71 -1.51%

Open: 1,029.11
High: 1,029.69
Low: 1,004.14
Volume: 3,293,876

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-29 1,025.36 1,040.00 1,018.00 1,024.14 2,272,777 +0.34 +0.03
2026-01-28 1,029.11 1,029.69 1,004.14 1,023.80 3,293,876 -15.71 -1.51
2026-01-27 1,064.11 1,073.39 1,034.81 1,039.51 2,567,043 -23.24 -2.19
2026-01-26 1,062.21 1,067.08 1,043.32 1,062.75 2,236,411 -1.54 -0.14
2026-01-23 1,083.73 1,084.32 1,063.02 1,064.29 2,570,628 -23.09 -2.12
2026-01-22 1,078.52 1,095.48 1,071.74 1,087.38 2,459,307 +8.86 +0.82
2026-01-21 1,043.86 1,081.33 1,042.02 1,078.52 3,676,357 +37.23 +3.58
2026-01-20 1,028.15 1,045.85 1,015.96 1,041.29 2,480,833 +2.89 +0.28
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 1,084.32
On 2026-01-23		 1,004.14
On 2026-01-28		 -63.24 -5.82 1,084.32
On 2026-01-23		 1,004.14
On 2026-01-28		 -7.39 1,042.90
10D 1,095.48
On 2026-01-22		 1,004.14
On 2026-01-28		 -49.15 -4.58 1,095.48
On 2026-01-22		 1,004.14
On 2026-01-28		 -8.34 1,049.31
20D 1,133.95
On 2026-01-08		 1,004.14
On 2026-01-28		 -55.61 -5.15 1,133.95
On 2026-01-08		 1,004.14
On 2026-01-28		 -11.45 1,062.10
WTD 1,073.39
On 2026-01-27		 1,004.14
On 2026-01-28		 -40.15 -3.77 1,073.39
On 2026-01-27		 1,004.14
On 2026-01-28		 -6.45 1,037.55
MTD 1,133.95
On 2026-01-08		 1,004.14
On 2026-01-28		 -50.54 -4.70 1,133.95
On 2026-01-08		 1,004.14
On 2026-01-28		 -11.45 1,061.44
As of Thursday, January 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.86 +6.38 +2.18 6,139,925
KO

The Coca-Cola Company

73.43 +0.37 +0.51 20,534,950
PFE

Pfizer Inc.

26.10 +0.24 +0.93 44,322,991
VZ

Verizon Communications Inc.

39.81 +0.40 +1.01 43,943,661
VIX

CBOE Volatility Index

16.88 +0.53 +3.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,071.56 +55.96 +0.11 693,044,494
DJTA

Dow Jones Transportation Average

18,378.83 +233.89 +1.29 193,743,331
SPX

S&P 500 Index

6,969.01 -9.02 -0.13
OEX

S&P 100 Index

3,441.24 -9.26 -0.27
NDX

NASDAQ 100 Index

25,884.30 -138.49 -0.53
NYA

NYSE Composite Index

22,875.46 +75.35 +0.33
XAX

NYSE AMEX Composite Index

8,140.01 +42.84 +0.53
RUI

RUSSELL 1000 Index

3,800.43 -6.80 -0.18
RUT

Russell 2000 Index

2,654.78 +1.23 +0.05
RUA

Russell 3000 Index

3,961.81 -6.68 -0.17
VIX

CBOE Volatility Index

16.88 +0.53 +3.24
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.18 +0.16 +0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.97 +0.25 +1.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.67 +0.37 +1.92
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
LLY

Eli Lilly and Company

1,024.14 +0.34 +0.03 2,272,777