LLY - ELI LILLY & Co
989.87
22.880 2.311%
Share volume: 2,966,853
Last Updated: 05-12-2026
Pharmaceutical Products/Pharmaceutical Preparations:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$966.99
22.88
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $974.44 | $974.44 | $997.52 | $997.52 | $971.18 | $971.18 | $989.87 | $989.87 | 2,966,853 | $2,966,853.00 |
| 05-11-2026 | $949.00 | $949.00 | $995.00 | $995.00 | $943.26 | $943.26 | $966.99 | $966.99 | 3,517,454 | $3,517,454.00 |
| 05-08-2026 | $974.07 | $974.07 | $980.00 | $980.00 | $947.51 | $947.51 | $948.45 | $948.45 | 3,559,161 | $3,559,161.00 |
| 05-07-2026 | $985.37 | $985.37 | $989.00 | $989.00 | $967.10 | $967.10 | $974.96 | $974.96 | 3,494,856 | $3,494,856.00 |
| 05-06-2026 | $991.35 | $991.35 | $996.49 | $996.49 | $983.50 | $983.50 | $987.05 | $987.05 | 3,921,221 | $3,921,221.00 |
| 05-05-2026 | $971.89 | $971.89 | $992.80 | $992.80 | $964.41 | $964.41 | $988.87 | $988.87 | 2,955,528 | $2,955,528.00 |
| 05-04-2026 | $960.00 | $960.00 | $974.22 | $974.22 | $951.76 | $951.76 | $967.93 | $967.93 | 3,696,945 | $3,696,945.00 |
| 05-01-2026 | $948.95 | $948.95 | $984.45 | $984.45 | $943.80 | $943.80 | $963.33 | $963.33 | 4,352,441 | $4,352,441.00 |
| 04-30-2026 | $898.78 | $898.78 | $945.50 | $945.50 | $896.80 | $896.80 | $934.60 | $934.60 | 8,236,718 | $8,236,718.00 |
| 04-29-2026 | $866.04 | $866.04 | $869.02 | $869.02 | $850.51 | $850.51 | $851.21 | $851.21 | 3,904,584 | $3,904,584.00 |