LLY: Eli Lilly and Company

As of Wednesday, September 9th, 2026

$ 1,124.21

+0.30 +0.03%

Open: 1,127.61
High: 1,138.79
Low: 1,119.00
Volume: 2,028,310
Previous Close on Tuesday, September 8th, 2026

$ 1,123.91

-25.45 -2.21%

Open: 1,133.00
High: 1,134.53
Low: 1,113.55
Volume: 2,401,395

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-09 1,127.61 1,138.79 1,119.00 1,124.21 2,028,263 +0.30 +0.03
2026-09-08 1,133.00 1,134.53 1,113.55 1,123.91 2,401,395 -25.45 -2.21
2026-09-04 1,150.61 1,158.44 1,138.31 1,149.36 2,147,446 -10.24 -0.88
2026-09-03 1,170.00 1,171.66 1,137.50 1,159.60 2,304,762 -0.46 -0.04
2026-09-02 1,164.15 1,187.83 1,158.00 1,160.06 1,824,585 +0.06 +0.01
2026-09-01 1,188.00 1,188.33 1,156.85 1,160.00 2,373,345 +3.27 +0.28
2026-08-31 1,168.47 1,171.45 1,147.00 1,156.73 2,779,703 -17.88 -1.52
2026-08-28 1,172.66 1,180.00 1,162.93 1,174.61 2,448,444 -1.49 -0.13
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 1,187.83
On 2026-09-02		 1,113.55
On 2026-09-08		 -35.79 -3.09 1,187.83
On 2026-09-02		 1,113.55
On 2026-09-08		 -6.25 1,143.43
10D 1,235.78
On 2026-08-26		 1,113.55
On 2026-09-08		 -109.45 -8.87 1,235.78
On 2026-08-26		 1,113.55
On 2026-09-08		 -9.89 1,157.40
20D 1,292.65
On 2026-08-19		 1,113.55
On 2026-09-08		 -90.81 -7.47 1,292.65
On 2026-08-19		 1,113.55
On 2026-09-08		 -13.86 1,192.74
WTD 1,138.79
On 2026-09-09		 1,113.55
On 2026-09-08		 -25.15 -2.19 1,134.53
On 2026-09-08		 1,134.53
On 2026-09-08		 0.00 1,124.06
MTD 1,188.33
On 2026-09-01		 1,113.55
On 2026-09-08		 -32.52 -2.81 1,188.33
On 2026-09-01		 1,113.55
On 2026-09-08		 -6.29 1,146.19
As of Wednesday, September 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.42 -9.49 -2.83 5,008,393
KO

The Coca-Cola Company

87.55 -0.81 -0.92 12,327,888
PFE

Pfizer Inc.

27.78 -0.01 -0.04 29,004,019
VZ

Verizon Communications Inc.

49.74 -0.67 -1.33 22,574,037
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,380.66 -405.41 -0.77 403,108,204
DJTA

Dow Jones Transportation Average

20,573.88 -226.82 -1.09 59,461,892
SPX

S&P 500 Index

7,636.36 -37.16 -0.48
OEX

S&P 100 Index

3,789.21 -13.56 -0.36
NDX

NASDAQ 100 Index

29,421.55 -86.15 -0.29
NYA

NYSE Composite Index

24,311.15 -161.91 -0.66
XAX

NYSE AMEX Composite Index

8,783.48 +6.26 +0.07
RUI

RUSSELL 1000 Index

4,157.26 -21.56 -0.52
RUT

Russell 2000 Index

2,921.23 -38.97 -1.32
RUA

Russell 3000 Index

4,336.48 -23.94 -0.55
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.19 +0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.63 +0.29 +1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.87 +0.48 +2.61
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

58.09 -0.18 -0.31 813,823
LLY

Eli Lilly and Company

1,124.21 +0.30 +0.03 2,028,310