LLY - ELI LILLY & Co
917.65
-3.830 -0.417%
Share volume: 2,128,178
Last Updated: 04-23-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.16%
PREVIOUS CLOSE
CHG
CHG%
$921.48
-3.83
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $929.49 | $929.49 | $930.00 | $930.00 | $911.89 | $911.89 | $917.65 | $917.65 | 2,128,178 | $2,128,178.00 |
| 04-22-2026 | $906.40 | $906.40 | $922.54 | $922.54 | $902.23 | $902.23 | $921.48 | $921.48 | 2,623,775 | $2,623,775.00 |
| 04-21-2026 | $910.20 | $910.20 | $913.05 | $913.05 | $881.11 | $881.11 | $903.02 | $903.02 | 4,062,792 | $4,062,792.00 |
| 04-20-2026 | $926.90 | $926.90 | $929.64 | $929.64 | $912.50 | $912.50 | $919.90 | $919.90 | 1,926,259 | $1,926,259.00 |
| 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 |