LLY - Lilly(Eli) & Co
930.35
-58.770 -6.317%
Share volume: 5,594,195
Last Updated: 03-17-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$989.12
-58.77
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-17-2026 | $978.92 | $978.92 | $981.17 | $981.17 | $925.25 | $925.25 | $930.35 | $930.35 | 5,594,195 | $5,594,195.00 |
| 03-16-2026 | $991.98 | $991.98 | $998.17 | $998.17 | $975.51 | $975.51 | $989.12 | $989.12 | 2,289,888 | $2,289,888.00 |
| 03-13-2026 | $980.13 | $980.13 | $1,003.22 | $1,003.22 | $978.00 | $978.00 | $985.08 | $985.08 | 1,984,353 | $1,984,353.00 |
| 03-12-2026 | $993.45 | $993.45 | $994.50 | $994.50 | $973.16 | $973.16 | $977.25 | $977.25 | 2,340,074 | $2,340,074.00 |
| 03-11-2026 | $1,000.03 | $1,000.03 | $1,002.93 | $1,002.93 | $990.30 | $990.30 | $999.84 | $999.84 | 1,448,032 | $1,448,032.00 |
| 03-10-2026 | $1,006.00 | $1,006.00 | $1,012.00 | $1,012.00 | $994.00 | $994.00 | $1,001.35 | $1,001.35 | 1,663,668 | $1,663,668.00 |
| 03-09-2026 | $986.89 | $986.89 | $1,008.93 | $1,008.93 | $980.58 | $980.58 | $1,008.39 | $1,008.39 | 2,802,169 | $2,802,169.00 |
| 03-06-2026 | $975.00 | $975.00 | $991.22 | $991.22 | $966.09 | $966.09 | $990.33 | $990.33 | 2,627,805 | $2,627,805.00 |
| 03-05-2026 | $990.00 | $990.00 | $993.56 | $993.56 | $965.60 | $965.60 | $983.26 | $983.26 | 3,774,397 | $3,774,397.00 |
| 03-04-2026 | $1,011.63 | $1,011.63 | $1,015.66 | $1,015.66 | $993.66 | $993.66 | $1,003.57 | $1,003.57 | 1,965,539 | $1,965,539.00 |