LLY - ELI LILLY & Co
878.24
-18.760 -2.136%
Share volume: 2,740,802
Last Updated: 03-27-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.18%
PREVIOUS CLOSE
CHG
CHG%
$897.00
-18.76
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $896.00 | $896.00 | $900.83 | $900.83 | $877.11 | $877.11 | $878.24 | $878.24 | 2,740,802 | $2,723,684.00 |
| 03-26-2026 | $912.38 | $912.38 | $916.35 | $916.35 | $896.29 | $896.29 | $897.00 | $897.00 | 2,163,159 | $2,163,159.00 |
| 03-25-2026 | $912.49 | $912.49 | $922.15 | $922.15 | $909.09 | $909.09 | $916.31 | $916.31 | 2,177,748 | $2,177,748.00 |
| 03-24-2026 | $907.00 | $907.00 | $908.67 | $908.67 | $895.61 | $895.61 | $903.02 | $903.02 | 2,572,679 | $2,572,679.00 |
| 03-23-2026 | $913.49 | $913.49 | $926.78 | $926.78 | $907.23 | $907.23 | $910.55 | $910.55 | 2,817,548 | $2,817,548.00 |
| 03-20-2026 | $910.55 | $910.55 | $925.38 | $925.38 | $899.29 | $899.29 | $906.70 | $906.70 | 4,818,789 | $4,818,789.00 |
| 03-19-2026 | $914.00 | $914.00 | $924.53 | $924.53 | $910.86 | $910.86 | $917.50 | $917.50 | 2,378,979 | $2,378,979.00 |
| 03-18-2026 | $925.00 | $925.00 | $929.00 | $929.00 | $905.11 | $905.11 | $918.05 | $918.05 | 3,443,808 | $3,443,808.00 |
| 03-17-2026 | $978.92 | $978.92 | $981.17 | $981.17 | $925.25 | $925.25 | $930.35 | $930.35 | 5,637,508 | $5,637,508.00 |
| 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 |