LLY: Eli Lilly and Company

As of Friday, October 23rd, 2026

$ 1,274.61

-30.40 -2.33%

Open: 1,304.15
High: 1,307.92
Low: 1,257.62
Volume: 2,267,081
Previous Close on Thursday, October 22nd, 2026

$ 1,305.01

+34.01 +2.68%

Open: 1,281.76
High: 1,321.21
Low: 1,275.10
Volume: 2,642,527

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 1,304.15 1,307.92 1,257.62 1,274.61 2,267,081 -30.40 -2.33
2026-10-22 1,281.76 1,321.21 1,275.10 1,305.01 2,642,527 +34.01 +2.68
2026-10-21 1,266.91 1,279.28 1,261.08 1,271.00 1,877,075 -12.66 -0.99
2026-10-20 1,263.50 1,311.75 1,260.17 1,283.66 2,936,348 +43.66 +3.52
2026-10-19 1,243.39 1,259.75 1,239.10 1,240.00 1,944,044 -17.03 -1.35
2026-10-16 1,256.00 1,274.56 1,251.25 1,257.03 2,383,516 +5.42 +0.43
2026-10-15 1,235.04 1,275.88 1,230.66 1,251.61 3,736,893 +42.87 +3.55
2026-10-14 1,177.87 1,216.71 1,174.24 1,208.74 3,128,113 +42.23 +3.62
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 1,321.21
On 2026-10-22		 1,239.10
On 2026-10-19		 17.58 1.40 1,321.21
On 2026-10-22		 1,257.62
On 2026-10-23		 -4.81 1,274.86
10D 1,321.21
On 2026-10-22		 1,158.41
On 2026-10-13		 95.34 8.08 1,321.21
On 2026-10-22		 1,257.62
On 2026-10-23		 -4.81 1,244.08
20D 1,321.21
On 2026-10-22		 1,131.21
On 2026-10-08		 91.15 7.70 1,215.00
On 2026-09-30		 1,131.21
On 2026-10-08		 -6.90 1,204.91
WTD 1,321.21
On 2026-10-22		 1,239.10
On 2026-10-19		 17.58 1.40 1,321.21
On 2026-10-22		 1,257.62
On 2026-10-23		 -4.81 1,274.86
MTD 1,321.21
On 2026-10-22		 1,131.21
On 2026-10-08		 117.53 10.16 1,206.63
On 2026-10-07		 1,131.21
On 2026-10-08		 -6.25 1,210.10
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,321
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,902
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,912
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,305
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
FNF

Fidelity National Financial Inc.

40.44 -0.94 -2.27 1,924,220
LLY

Eli Lilly and Company

1,274.61 -30.40 -2.33 2,267,081