LLY - ELI LILLY & Co
935.58
-18.940 -2.024%
Share volume: 2,686,015
Last Updated: 04-02-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.21%
PREVIOUS CLOSE
CHG
CHG%
$954.52
-18.94
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-02-2026 | $945.00 | $945.00 | $957.69 | $957.69 | $930.02 | $930.02 | $935.58 | $935.58 | 2,686,015 | $2,686,015.00 |
| 04-01-2026 | $926.88 | $926.88 | $976.68 | $976.68 | $925.99 | $925.99 | $954.52 | $954.52 | 6,267,884 | $6,267,884.00 |
| 03-31-2026 | $893.49 | $893.49 | $924.14 | $924.14 | $892.14 | $892.14 | $919.77 | $919.77 | 3,464,240 | $3,464,240.00 |
| 03-30-2026 | $888.48 | $888.48 | $897.43 | $897.43 | $883.11 | $883.11 | $886.63 | $886.63 | 3,070,244 | $3,070,244.00 |
| 03-27-2026 | $896.00 | $896.00 | $900.83 | $900.83 | $877.11 | $877.11 | $878.24 | $878.24 | 2,740,802 | $2,740,802.00 |
| 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 |