LLY: Eli Lilly and Company

As of Wednesday, January 28th, 2026

$ 1,023.80

-15.71 -1.51%

Open: 1,029.11
High: 1,029.69
Low: 1,004.14
Volume: 3,293,933
Previous Close on Tuesday, January 27th, 2026

$ 1,039.51

-23.24 -2.19%

Open: 1,064.11
High: 1,073.39
Low: 1,034.81
Volume: 2,567,043

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 1,029.11 1,029.69 1,004.14 1,023.80 3,293,876 -15.71 -1.51
2026-01-27 1,064.11 1,073.39 1,034.81 1,039.51 2,567,043 -23.24 -2.19
2026-01-26 1,062.21 1,067.08 1,043.32 1,062.75 2,236,411 -1.54 -0.14
2026-01-23 1,083.73 1,084.32 1,063.02 1,064.29 2,570,628 -23.09 -2.12
2026-01-22 1,078.52 1,095.48 1,071.74 1,087.38 2,459,307 +8.86 +0.82
2026-01-21 1,043.86 1,081.33 1,042.02 1,078.52 3,676,357 +37.23 +3.58
2026-01-20 1,028.15 1,045.85 1,015.96 1,041.29 2,480,833 +2.89 +0.28
2026-01-16 1,024.43 1,049.94 1,018.00 1,038.40 3,812,682 +5.43 +0.53
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 1,095.48
On 2026-01-22		 1,004.14
On 2026-01-28		 -54.72 -5.07 1,095.48
On 2026-01-22		 1,004.14
On 2026-01-28		 -8.34 1,055.55
10D 1,095.48
On 2026-01-22		 1,004.14
On 2026-01-28		 -53.39 -4.96 1,095.48
On 2026-01-22		 1,004.14
On 2026-01-28		 -8.34 1,054.22
20D 1,133.95
On 2026-01-08		 1,004.14
On 2026-01-28		 -54.93 -5.09 1,133.95
On 2026-01-08		 1,004.14
On 2026-01-28		 -11.45 1,064.88
WTD 1,073.39
On 2026-01-27		 1,004.14
On 2026-01-28		 -40.49 -3.80 1,073.39
On 2026-01-27		 1,004.14
On 2026-01-28		 -6.45 1,042.02
MTD 1,133.95
On 2026-01-08		 1,004.14
On 2026-01-28		 -50.88 -4.73 1,133.95
On 2026-01-08		 1,004.14
On 2026-01-28		 -11.45 1,063.51
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
LLY

Eli Lilly and Company

1,023.80 -15.71 -1.51 3,293,933