LLY - ELI LILLY & Co
919.9
-7.130 -0.775%
Share volume: 1,919,536
Last Updated: 04-20-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.17%
PREVIOUS CLOSE
CHG
CHG%
$927.03
-7.13
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $926.90 | $926.90 | $929.64 | $929.64 | $912.50 | $912.50 | $919.90 | $919.90 | 1,919,536 | $1,919,536.00 |
| 04-17-2026 | $917.80 | $917.80 | $929.99 | $929.99 | $917.80 | $917.80 | $927.03 | $927.03 | 3,266,094 | $3,266,094.00 |
| 04-16-2026 | $911.67 | $911.67 | $920.00 | $920.00 | $898.15 | $898.15 | $903.99 | $903.99 | 2,836,574 | $2,836,574.00 |
| 04-15-2026 | $923.50 | $923.50 | $930.00 | $930.00 | $888.03 | $888.03 | $905.03 | $905.03 | 4,233,418 | $4,233,418.00 |
| 04-14-2026 | $925.00 | $925.00 | $939.93 | $939.93 | $915.04 | $915.04 | $922.50 | $922.50 | 2,360,236 | $2,360,236.00 |
| 04-13-2026 | $939.97 | $939.97 | $945.90 | $945.90 | $927.17 | $927.17 | $929.55 | $929.55 | 2,089,567 | $2,089,567.00 |
| 04-10-2026 | $963.69 | $963.69 | $963.94 | $963.94 | $935.54 | $935.54 | $939.47 | $939.47 | 1,958,925 | $1,958,925.00 |
| 04-09-2026 | $948.47 | $948.47 | $963.76 | $963.76 | $939.29 | $939.29 | $955.19 | $955.19 | 1,672,549 | $1,672,549.00 |
| 04-08-2026 | $941.52 | $941.52 | $961.14 | $961.14 | $933.13 | $933.13 | $953.30 | $953.30 | 2,567,998 | $2,567,998.00 |
| 04-07-2026 | $924.50 | $924.50 | $932.66 | $932.66 | $898.45 | $898.45 | $931.09 | $931.09 | 2,726,863 | $2,726,863.00 |