LLY - ELI LILLY & Co
874
5.730 0.656%
Share volume: 2,540,087
Last Updated: 04-28-2026
Pharmaceutical Products/Pharmaceutical Preparations:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$868.27
5.73
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $871.90 | $871.90 | $878.15 | $878.15 | $863.35 | $863.35 | $874.00 | $874.00 | 2,540,087 | $2,540,087.00 |
| 04-27-2026 | $878.13 | $878.13 | $891.20 | $891.20 | $868.04 | $868.04 | $868.27 | $868.27 | 2,700,286 | $2,700,286.00 |
| 04-24-2026 | $900.01 | $900.01 | $900.42 | $900.42 | $871.73 | $871.73 | $883.96 | $883.96 | 4,463,678 | $4,463,678.00 |
| 04-23-2026 | $929.49 | $929.49 | $930.00 | $930.00 | $911.89 | $911.89 | $917.65 | $917.65 | 2,149,232 | $2,149,232.00 |
| 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 |