LLY - ELI LILLY & Co
999.84
-1.510 -0.151%
Share volume: 1,433,796
Last Updated: 03-11-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.16%
PREVIOUS CLOSE
CHG
CHG%
$1,001.35
-1.51
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $1,000.03 | $1,000.03 | $1,002.93 | $1,002.93 | $990.30 | $990.30 | $999.84 | $999.84 | 1,433,796 | $1,433,796.00 |
| 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 |
| 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 | 2,845,962 | $2,845,962.00 |
| 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 |