LLY: Eli Lilly and Company

As of Monday, July 6th, 2026

$ 1,200.06

-13.85 -1.14%

Open: 1,208.00
High: 1,213.79
Low: 1,183.34
Volume: 2,316,579
Previous Close on Thursday, July 2nd, 2026

$ 1,213.91

+22.17 +1.86%

Open: 1,193.01
High: 1,232.00
Low: 1,180.30
Volume: 3,244,913

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-06 1,208.00 1,213.79 1,183.34 1,200.06 2,315,536 -13.85 -1.14
2026-07-02 1,193.01 1,232.00 1,180.30 1,213.91 3,244,913 +22.17 +1.86
2026-07-01 1,217.51 1,217.51 1,173.93 1,191.74 2,717,641 -7.69 -0.64
2026-06-30 1,228.88 1,230.05 1,190.20 1,199.43 3,700,314 -30.50 -2.48
2026-06-29 1,222.78 1,238.00 1,203.14 1,229.93 3,651,183 +21.81 +1.81
2026-06-26 1,128.80 1,215.76 1,128.00 1,208.12 7,703,273 +80.43 +7.13
2026-06-25 1,126.99 1,145.43 1,114.00 1,127.69 2,759,622 +10.43 +0.93
2026-06-24 1,129.41 1,135.14 1,100.98 1,117.26 2,832,028 +10.18 +0.92
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

378.68 +1.16 +0.31 3,995,141
KO

The Coca-Cola Company

82.96 -1.18 -1.40 16,272,907
PFE

Pfizer Inc.

23.72 -0.60 -2.47 58,439,806
VZ

Verizon Communications Inc.

42.07 -0.49 -1.15 54,993,715
VIX

CBOE Volatility Index

15.57 -0.59 -3.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,055.91 +155.84 +0.29 467,453,233
DJTA

Dow Jones Transportation Average

21,871.05 -144.06 -0.65 58,842,077
SPX

S&P 500 Index

7,537.43 +54.19 +0.72
OEX

S&P 100 Index

3,701.26 +29.71 +0.81
NDX

NASDAQ 100 Index

29,697.87 +368.66 +1.26
NYA

NYSE Composite Index

24,075.12 +118.04 +0.49
XAX

NYSE AMEX Composite Index

7,816.15 -41.11 -0.52
RUI

RUSSELL 1000 Index

4,113.14 +28.69 +0.70
RUT

Russell 2000 Index

3,009.54 +13.43 +0.45
RUA

Russell 3000 Index

4,297.73 +29.51 +0.69
VIX

CBOE Volatility Index

15.57 -0.59 -3.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.05 -0.11 -0.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.27 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.78 -0.27 -1.42
 
Recent
Ticker Last Chg %Chg Volume
LLY

Eli Lilly and Company

1,200.06 -13.85 -1.14 2,316,579