LLY: Eli Lilly and Company

As of Monday, April 20th, 2026

$ 919.90

-7.13 -0.77%

Open: 926.90
High: 929.64
Low: 912.50
Volume: 1,919,536
Previous Close on Friday, April 17th, 2026

$ 927.03

+23.04 +2.55%

Open: 917.80
High: 929.99
Low: 917.80
Volume: 3,235,343

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-20 926.90 929.64 912.50 919.90 1,919,536 -7.13 -0.77
2026-04-17 917.80 929.99 917.80 927.03 3,235,343 +23.04 +2.55
2026-04-16 911.67 920.00 898.15 903.99 2,822,146 -1.04 -0.11
2026-04-15 923.50 930.00 888.03 905.03 4,216,594 -17.47 -1.89
2026-04-14 925.00 939.93 915.04 922.50 2,354,250 -7.05 -0.76
2026-04-13 939.97 945.90 927.17 929.55 2,075,096 -9.92 -1.06
2026-04-10 963.69 963.94 935.54 939.47 1,955,798 -15.72 -1.65
2026-04-09 948.47 963.76 939.29 955.19 1,659,170 +1.89 +0.20
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 939.93
On 2026-04-14		 888.03
On 2026-04-15		 -9.65 -1.04 939.93
On 2026-04-14		 888.03
On 2026-04-15		 -5.52 915.69
10D 963.94
On 2026-04-10		 888.03
On 2026-04-15		 -7.16 -0.77 963.94
On 2026-04-10		 888.03
On 2026-04-15		 -7.87 928.71
20D 976.68
On 2026-04-01		 877.11
On 2026-03-27		 13.20 1.46 976.68
On 2026-04-01		 888.03
On 2026-04-15		 -9.08 920.79
WTD 929.64
On 2026-04-20		 912.50
On 2026-04-20		 -7.13 -0.77 -- -- -- 919.90
MTD 976.68
On 2026-04-01		 888.03
On 2026-04-15		 0.13 0.01 976.68
On 2026-04-01		 888.03
On 2026-04-15		 -9.08 931.09
As of Monday, April 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.60 -0.53 -0.17 5,290,732
KO

The Coca-Cola Company

75.48 -0.26 -0.34 10,016,874
PFE

Pfizer Inc.

27.52 -0.04 -0.15 24,398,230
VZ

Verizon Communications Inc.

46.44 -0.11 -0.24 15,599,679
VIX

CBOE Volatility Index

18.87 +1.39 +7.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,442.56 -4.87 -0.01 408,378,977
DJTA

Dow Jones Transportation Average

23,322.13 +900.05 +4.01 127,473,296
SPX

S&P 500 Index

7,109.14 -16.92 -0.24
OEX

S&P 100 Index

3,486.88 -16.12 -0.46
NDX

NASDAQ 100 Index

26,590.34 -82.09 -0.31
NYA

NYSE Composite Index

23,178.35 -19.39 -0.08
XAX

NYSE AMEX Composite Index

8,741.55 +36.13 +0.42
RUI

RUSSELL 1000 Index

3,880.19 -6.50 -0.17
RUT

Russell 2000 Index

2,792.96 +16.06 +0.58
RUA

Russell 3000 Index

4,050.69 -5.36 -0.13
VIX

CBOE Volatility Index

18.87 +1.39 +7.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 +0.29 +1.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 +0.57 +2.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +0.73 +3.56
 
Recent
Ticker Last Chg %Chg Volume
LLY

Eli Lilly and Company

919.90 -7.13 -0.77 1,919,536