LLY: Eli Lilly and Company

As of Monday, May 11th, 2026

$ 948.45

-- 0 0%

Open: 948.45
High: 948.45
Low: 948.45
Volume: N/A
Previous Close on Friday, May 8th, 2026

$ 948.45

-26.51 -2.72%

Open: 974.07
High: 980.00
Low: 947.51
Volume: 2,957,545

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 974.07 980.00 947.51 948.45 2,957,545 -26.51 -2.72
2026-05-07 985.37 989.00 967.10 974.96 3,330,293 -12.09 -1.22
2026-05-06 991.35 996.49 983.50 987.05 3,737,345 -1.82 -0.18
2026-05-05 971.89 992.80 964.41 988.87 2,932,972 +20.94 +2.16
2026-05-04 960.00 974.22 951.76 967.93 3,648,033 +4.60 +0.48
2026-05-01 948.95 984.45 943.80 963.33 4,311,696 +28.73 +3.07
2026-04-30 898.78 945.50 896.80 934.60 8,206,113 +83.39 +9.80
2026-04-29 866.04 869.02 850.51 851.21 3,867,546 -23.08 -2.64
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 996.49
On 2026-05-06		 947.51
On 2026-05-08		 -14.88 -1.54 996.49
On 2026-05-06		 947.51
On 2026-05-08		 -4.91 973.45
10D 996.49
On 2026-05-06		 850.51
On 2026-04-29		 64.49 7.30 996.49
On 2026-05-06		 947.51
On 2026-05-08		 -4.91 935.90
20D 996.49
On 2026-05-06		 850.51
On 2026-04-29		 8.98 0.96 945.90
On 2026-04-13		 850.51
On 2026-04-29		 -10.08 924.65
WTD 996.49
On 2026-05-06		 947.51
On 2026-05-08		 -14.88 -1.54 996.49
On 2026-05-06		 947.51
On 2026-05-08		 -4.91 973.45
MTD 996.49
On 2026-05-06		 943.80
On 2026-05-01		 13.85 1.48 996.49
On 2026-05-06		 947.51
On 2026-05-08		 -4.91 971.77
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 0.00 0.00 1,538
KO

The Coca-Cola Company

78.42 0.00 0.00 16,376
PFE

Pfizer Inc.

25.68 0.00 0.00 117,477
VZ

Verizon Communications Inc.

47.22 0.00 0.00 6,948
VIX

CBOE Volatility Index

18.14 +0.98 +5.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 0.00 0.00
DJTA

Dow Jones Transportation Average

20,198.74 0.00 0.00
SPX

S&P 500 Index

7,398.93 0.00 0.00
OEX

S&P 100 Index

3,680.06 0.00 0.00
NDX

NASDAQ 100 Index

29,234.99 0.00 0.00
NYA

NYSE Composite Index

22,942.15 0.00 0.00
XAX

NYSE AMEX Composite Index

8,847.08 +0.23 +0.00
RUI

RUSSELL 1000 Index

4,019.45 0.00 0.00
RUT

Russell 2000 Index

2,861.21 0.00 0.00
RUA

Russell 3000 Index

4,193.87 0.00 0.00
VIX

CBOE Volatility Index

18.14 +0.98 +5.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.93 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 +0.01 +0.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +0.01 +0.05
 
Recent
Ticker Last Chg %Chg Volume
LLY

Eli Lilly and Company

948.45 0.00 0.00