LLY: Eli Lilly and Company

As of Tuesday, July 28th, 2026

$ 1,220.66

+23.13 +1.93%

Open: 1,217.60
High: 1,232.00
Low: 1,205.01
Volume: 2,370,748
Previous Close on Monday, July 27th, 2026

$ 1,197.53

+1.50 +0.13%

Open: 1,201.00
High: 1,205.05
Low: 1,183.45
Volume: 1,580,061

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-28 1,217.60 1,232.00 1,205.01 1,220.66 2,370,732 +23.13 +1.93
2026-07-27 1,201.00 1,205.05 1,183.45 1,197.53 1,580,061 +1.50 +0.13
2026-07-24 1,194.35 1,206.94 1,187.50 1,196.03 1,983,288 +10.16 +0.86
2026-07-23 1,146.62 1,189.59 1,141.78 1,185.87 1,902,377 +22.86 +1.97
2026-07-22 1,173.91 1,175.00 1,153.50 1,163.01 1,550,939 -12.14 -1.03
2026-07-21 1,143.00 1,177.58 1,139.00 1,175.15 1,426,316 +28.25 +2.46
2026-07-20 1,179.65 1,187.12 1,144.43 1,146.90 2,574,552 -32.21 -2.73
2026-07-17 1,159.45 1,187.95 1,151.01 1,179.11 2,717,899 +9.94 +0.85
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 1,232.00
On 2026-07-28		 1,141.78
On 2026-07-23		 45.51 3.87 1,206.94
On 2026-07-24		 1,183.45
On 2026-07-27		 -1.95 1,192.62
10D 1,232.00
On 2026-07-28		 1,134.40
On 2026-07-15		 66.39 5.75 1,189.07
On 2026-07-16		 1,139.00
On 2026-07-21		 -4.21 1,179.01
20D 1,249.45
On 2026-07-07		 1,134.40
On 2026-07-15		 -9.27 -0.75 1,249.45
On 2026-07-07		 1,134.40
On 2026-07-15		 -9.21 1,189.41
WTD 1,232.00
On 2026-07-28		 1,183.45
On 2026-07-27		 24.63 2.06 1,205.05
On 2026-07-27		 1,205.05
On 2026-07-27		 0.00 1,209.10
MTD 1,249.45
On 2026-07-07		 1,134.40
On 2026-07-15		 21.23 1.77 1,249.45
On 2026-07-07		 1,134.40
On 2026-07-15		 -9.21 1,188.89
As of Tuesday, July 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

363.59 +1.98 +0.55 3,580,675
KO

The Coca-Cola Company

88.27 +4.20 +5.00 34,690,998
PFE

Pfizer Inc.

25.25 +0.58 +2.35 49,236,920
VZ

Verizon Communications Inc.

48.19 +0.87 +1.84 29,600,728
VIX

CBOE Volatility Index

18.20 -0.53 -2.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,747.32 +537.24 +1.03 544,574,822
DJTA

Dow Jones Transportation Average

21,889.07 -177.24 -0.80 88,080,738
SPX

S&P 500 Index

7,428.78 +15.60 +0.21
OEX

S&P 100 Index

3,645.50 +10.07 +0.28
NDX

NASDAQ 100 Index

27,763.13 -276.08 -0.98
NYA

NYSE Composite Index

24,229.67 +134.35 +0.56
XAX

NYSE AMEX Composite Index

8,285.06 -52.49 -0.63
RUI

RUSSELL 1000 Index

4,048.25 +8.69 +0.22
RUT

Russell 2000 Index

2,953.80 +5.77 +0.20
RUA

Russell 3000 Index

4,229.42 +9.05 +0.21
VIX

CBOE Volatility Index

18.20 -0.53 -2.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 -0.26 -1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.82 -0.31 -1.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.85 -0.38 -1.88
 
Recent
Ticker Last Chg %Chg Volume
LLY

Eli Lilly and Company

1,220.66 +23.13 +1.93 2,370,748