LLY: Eli Lilly and Company

As of Friday, May 29th, 2026

$ 1,105.00

-21.80 -1.93%

Open: 1,127.00
High: 1,132.66
Low: 1,089.01
Volume: 4,574,652
Previous Close on Thursday, May 28th, 2026

$ 1,126.80

+43.88 +4.05%

Open: 1,096.64
High: 1,149.10
Low: 1,092.01
Volume: 4,586,883

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 1,127.00 1,132.66 1,089.01 1,105.00 4,574,652 -21.80 -1.93
2026-05-28 1,096.64 1,149.10 1,092.01 1,126.80 4,586,883 +43.88 +4.05
2026-05-27 1,072.26 1,093.00 1,069.90 1,082.92 2,535,341 +18.18 +1.71
2026-05-26 1,075.00 1,082.00 1,060.36 1,064.74 2,793,518 -0.26 -0.02
2026-05-22 1,049.81 1,070.34 1,047.07 1,065.00 3,470,263 +23.35 +2.24
2026-05-21 1,024.30 1,047.30 1,022.00 1,041.65 2,697,550 +22.78 +2.24
2026-05-20 1,024.99 1,037.88 1,003.69 1,018.87 2,780,632 -2.54 -0.25
2026-05-19 989.51 1,021.80 984.60 1,021.41 3,716,690 +33.32 +3.37
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 1,149.10
On 2026-05-28		 1,047.07
On 2026-05-22		 63.35 6.08 1,149.10
On 2026-05-28		 1,089.01
On 2026-05-29		 -5.23 1,088.89
10D 1,149.10
On 2026-05-28		 978.87
On 2026-05-18		 98.30 9.76 1,149.10
On 2026-05-28		 1,089.01
On 2026-05-29		 -5.23 1,051.94
20D 1,149.10
On 2026-05-28		 943.26
On 2026-05-11		 170.40 18.23 1,149.10
On 2026-05-28		 1,089.01
On 2026-05-29		 -5.23 1,016.47
WTD 1,149.10
On 2026-05-28		 1,060.36
On 2026-05-26		 40.00 3.76 1,149.10
On 2026-05-28		 1,089.01
On 2026-05-29		 -5.23 1,094.87
MTD 1,149.10
On 2026-05-28		 943.26
On 2026-05-11		 170.40 18.23 1,149.10
On 2026-05-28		 1,089.01
On 2026-05-29		 -5.23 1,016.47
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,372
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,897,452
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,558
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,819,834
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
LLY

Eli Lilly and Company

1,105.00 -21.80 -1.93 4,574,652