LLY: Eli Lilly and Company

As of Friday, October 2nd, 2026

$ 1,142.85

-7.00 -0.61%

Open: 1,153.82
High: 1,164.92
Low: 1,136.66
Volume: 2,018,509
Previous Close on Thursday, October 1st, 2026

$ 1,149.85

-7.23 -0.62%

Open: 1,155.00
High: 1,158.72
Low: 1,139.85
Volume: 2,172,846

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 1,153.82 1,164.92 1,136.66 1,142.85 2,018,509 -7.00 -0.61
2026-10-01 1,155.00 1,158.72 1,139.85 1,149.85 2,172,846 -7.23 -0.62
2026-09-30 1,186.49 1,215.00 1,155.27 1,157.08 3,388,140 -27.55 -2.33
2026-09-29 1,186.05 1,192.94 1,168.47 1,184.63 1,625,751 -0.15 -0.01
2026-09-28 1,180.30 1,194.09 1,172.56 1,184.78 1,967,310 +1.32 +0.11
2026-09-25 1,185.32 1,190.00 1,160.84 1,183.46 1,904,742 +1.57 +0.13
2026-09-24 1,156.67 1,197.79 1,151.00 1,181.89 2,408,895 +30.90 +2.68
2026-09-23 1,174.71 1,188.88 1,145.98 1,150.99 2,118,188 -20.10 -1.72
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 1,215.00
On 2026-09-30		 1,136.66
On 2026-10-02		 -40.61 -3.43 1,215.00
On 2026-09-30		 1,136.66
On 2026-10-02		 -6.45 1,163.84
10D 1,215.00
On 2026-09-30		 1,134.41
On 2026-09-21		 -10.08 -0.87 1,215.00
On 2026-09-30		 1,136.66
On 2026-10-02		 -6.45 1,167.15
20D 1,215.00
On 2026-09-30		 1,113.29
On 2026-09-11		 -16.75 -1.44 1,215.00
On 2026-09-30		 1,136.66
On 2026-10-02		 -6.45 1,151.26
WTD 1,215.00
On 2026-09-30		 1,136.66
On 2026-10-02		 -40.61 -3.43 1,215.00
On 2026-09-30		 1,136.66
On 2026-10-02		 -6.45 1,163.84
MTD 1,164.92
On 2026-10-02		 1,136.66
On 2026-10-02		 -14.23 -1.23 1,158.72
On 2026-10-01		 1,158.72
On 2026-10-01		 0.00 1,146.35
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
CSX

CSX Corp.

47.43 +0.89 +1.91 10,691,366
EL

The Estee Lauder Companies Inc.

91.97 +1.78 +1.97 2,689,595
FNF

Fidelity National Financial Inc.

39.26 +0.15 +0.38 2,215,342
LLY

Eli Lilly and Company

1,142.85 -7.00 -0.61 2,018,509