LLY: Eli Lilly and Company

As of Tuesday, August 18th, 2026

$ 1,225.73

+42.57 +3.60%

Open: 1,200.00
High: 1,228.47
Low: 1,194.01
Volume: 2,436,710
Previous Close on Monday, August 17th, 2026

$ 1,183.16

+3.00 +0.25%

Open: 1,175.20
High: 1,198.52
Low: 1,163.50
Volume: 1,709,818

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-18 1,200.00 1,228.47 1,194.01 1,225.73 2,436,710 +42.57 +3.60
2026-08-17 1,175.20 1,198.52 1,163.50 1,183.16 1,709,818 +3.00 +0.25
2026-08-14 1,194.01 1,199.00 1,171.20 1,180.16 2,106,428 -29.69 -2.45
2026-08-13 1,238.30 1,240.10 1,206.00 1,209.85 1,505,579 -10.43 -0.85
2026-08-12 1,201.73 1,226.50 1,191.08 1,220.28 1,911,897 +5.26 +0.43
2026-08-11 1,230.65 1,238.00 1,209.53 1,215.02 2,028,942 -16.92 -1.37
2026-08-10 1,185.01 1,231.94 1,184.41 1,231.94 2,920,828 +46.23 +3.90
2026-08-07 1,188.00 1,196.80 1,161.20 1,185.71 2,568,656 -6.23 -0.52
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 1,240.10
On 2026-08-13		 1,163.50
On 2026-08-17		 10.71 0.88 1,240.10
On 2026-08-13		 1,163.50
On 2026-08-17		 -6.18 1,203.84
10D 1,240.10
On 2026-08-13		 1,138.43
On 2026-08-05		 110.05 9.86 1,240.10
On 2026-08-13		 1,163.50
On 2026-08-17		 -6.18 1,201.37
20D 1,240.10
On 2026-08-13		 1,109.15
On 2026-08-03		 50.58 4.30 1,232.00
On 2026-07-28		 1,109.15
On 2026-08-03		 -9.97 1,186.38
WTD 1,228.47
On 2026-08-18		 1,163.50
On 2026-08-17		 45.57 3.86 1,198.52
On 2026-08-17		 1,198.52
On 2026-08-17		 0.00 1,204.45
MTD 1,240.10
On 2026-08-13		 1,109.15
On 2026-08-03		 76.89 6.69 1,240.10
On 2026-08-13		 1,163.50
On 2026-08-17		 -6.18 1,187.56
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
LRN

Stride Inc.

83.76 +0.33 +0.40 872,188
LLY

Eli Lilly and Company

1,225.73 +42.57 +3.60 2,436,710