LLY - ELI LILLY & Co
963.33
28.730 2.982%
Share volume: 4,312,037
Last Updated: 05-01-2026
Pharmaceutical Products/Pharmaceutical Preparations:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$934.60
28.73
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $948.95 | $948.95 | $984.45 | $984.45 | $943.80 | $943.80 | $963.33 | $963.33 | 4,312,037 | $4,312,037.00 |
| 04-30-2026 | $898.78 | $898.78 | $945.50 | $945.50 | $896.80 | $896.80 | $934.60 | $934.60 | 8,236,718 | $8,236,718.00 |
| 04-29-2026 | $866.04 | $866.04 | $869.02 | $869.02 | $850.51 | $850.51 | $851.21 | $851.21 | 3,904,584 | $3,904,584.00 |
| 04-28-2026 | $871.90 | $871.90 | $878.15 | $878.15 | $863.35 | $863.35 | $874.00 | $874.00 | 2,561,280 | $2,561,280.00 |
| 04-27-2026 | $878.13 | $878.13 | $891.20 | $891.20 | $868.04 | $868.04 | $868.27 | $868.27 | 2,700,286 | $2,700,286.00 |
| 04-24-2026 | $900.01 | $900.01 | $900.42 | $900.42 | $871.73 | $871.73 | $883.96 | $883.96 | 4,463,678 | $4,463,678.00 |
| 04-23-2026 | $929.49 | $929.49 | $930.00 | $930.00 | $911.89 | $911.89 | $917.65 | $917.65 | 2,149,232 | $2,149,232.00 |
| 04-22-2026 | $906.40 | $906.40 | $922.54 | $922.54 | $902.23 | $902.23 | $921.48 | $921.48 | 2,623,775 | $2,623,775.00 |
| 04-21-2026 | $910.20 | $910.20 | $913.05 | $913.05 | $881.11 | $881.11 | $903.02 | $903.02 | 4,062,792 | $4,062,792.00 |
| 04-20-2026 | $926.90 | $926.90 | $929.64 | $929.64 | $912.50 | $912.50 | $919.90 | $919.90 | 1,926,259 | $1,926,259.00 |