LLY: Eli Lilly and Company

As of Friday, July 24th, 2026

$ 1,196.03

+10.16 +0.86%

Open: 1,194.35
High: 1,206.94
Low: 1,187.50
Volume: 1,983,288
Previous Close on Thursday, July 23rd, 2026

$ 1,185.87

+22.86 +1.97%

Open: 1,146.62
High: 1,189.59
Low: 1,141.78
Volume: 1,902,377

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-07-16 1,162.27 1,189.07 1,141.20 1,169.17 2,776,630 +12.54 +1.08
2026-07-15 1,145.50 1,160.82 1,134.40 1,156.63 2,536,305 +2.36 +0.20
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 1,206.94
On 2026-07-24		 1,139.00
On 2026-07-21		 16.92 1.43 1,187.12
On 2026-07-20		 1,139.00
On 2026-07-21		 -4.05 1,173.39
10D 1,206.94
On 2026-07-24		 1,134.40
On 2026-07-15		 7.45 0.63 1,196.29
On 2026-07-13		 1,134.40
On 2026-07-15		 -5.17 1,170.80
20D 1,249.45
On 2026-07-07		 1,128.00
On 2026-06-26		 68.34 6.06 1,249.45
On 2026-07-07		 1,134.40
On 2026-07-15		 -9.21 1,190.41
WTD 1,206.94
On 2026-07-24		 1,139.00
On 2026-07-21		 16.92 1.43 1,187.12
On 2026-07-20		 1,139.00
On 2026-07-21		 -4.05 1,173.39
MTD 1,249.45
On 2026-07-07		 1,134.40
On 2026-07-15		 -3.40 -0.28 1,249.45
On 2026-07-07		 1,134.40
On 2026-07-15		 -9.21 1,186.51
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,958,914
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,980,404
PFE

Pfizer Inc.

24.54 -0.47 -1.88 28,905,660
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,755,219
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 442,769,974
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 81,117,623
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.88 +116.61 +0.49
XAX

NYSE AMEX Composite Index

8,402.90 -20.54 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
LLY

Eli Lilly and Company

1,196.03 +10.16 +0.86 1,983,288