LLY - ELI LILLY & Co
1007.73
-10.240 -1.016%
Share volume: 2,836,879
Last Updated: 03-03-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$1,017.97
-10.24
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $1,015.00 | $1,015.00 | $1,020.01 | $1,020.01 | $995.07 | $995.07 | $1,007.73 | $1,007.73 | 2,836,879 | $2,836,879.00 |
| 03-02-2026 | $1,044.62 | $1,044.62 | $1,056.20 | $1,056.20 | $1,013.00 | $1,013.00 | $1,017.97 | $1,017.97 | 3,094,287 | $3,094,287.00 |
| 02-27-2026 | $1,019.17 | $1,019.17 | $1,053.00 | $1,053.00 | $1,017.36 | $1,017.36 | $1,051.99 | $1,051.99 | 4,325,931 | $4,325,931.00 |
| 02-26-2026 | $1,024.08 | $1,024.08 | $1,026.92 | $1,026.92 | $1,007.38 | $1,007.38 | $1,022.02 | $1,022.02 | 2,666,432 | $2,666,432.00 |
| 02-25-2026 | $1,036.58 | $1,036.58 | $1,053.63 | $1,053.63 | $1,027.00 | $1,027.00 | $1,028.83 | $1,028.83 | 2,481,897 | $2,481,897.00 |
| 02-24-2026 | $1,042.95 | $1,042.95 | $1,058.90 | $1,058.90 | $1,024.08 | $1,024.08 | $1,042.15 | $1,042.15 | 2,803,100 | $2,803,100.00 |
| 02-23-2026 | $1,047.02 | $1,047.02 | $1,064.45 | $1,064.45 | $1,034.00 | $1,034.00 | $1,058.56 | $1,058.56 | 4,767,602 | $4,767,602.00 |
| 02-20-2026 | $1,023.86 | $1,023.86 | $1,028.65 | $1,028.65 | $1,002.46 | $1,002.46 | $1,009.52 | $1,009.52 | 3,249,409 | $3,249,409.00 |
| 02-19-2026 | $1,010.82 | $1,010.82 | $1,025.23 | $1,025.23 | $1,007.00 | $1,007.00 | $1,023.22 | $1,023.22 | 2,145,764 | $2,145,764.00 |
| 02-18-2026 | $1,032.36 | $1,032.36 | $1,037.54 | $1,037.54 | $1,011.31 | $1,011.31 | $1,020.56 | $1,020.56 | 3,236,905 | $3,236,905.00 |