LLY: Eli Lilly and Company

As of Friday, January 30th, 2026

$ 1,037.15

+13.01 +1.27%

Open: 1,033.30
High: 1,048.57
Low: 1,020.00
Volume: 3,299,325
Previous Close on Thursday, January 29th, 2026

$ 1,024.14

+0.34 +0.03%

Open: 1,025.36
High: 1,040.00
Low: 1,018.00
Volume: 2,272,777

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 1,033.30 1,048.57 1,020.00 1,037.15 3,299,325 +13.01 +1.27
2026-01-29 1,025.36 1,040.00 1,018.00 1,024.14 2,272,777 +0.34 +0.03
2026-01-28 1,029.11 1,029.69 1,004.14 1,023.80 3,293,876 -15.71 -1.51
2026-01-27 1,064.11 1,073.39 1,034.81 1,039.51 2,567,043 -23.24 -2.19
2026-01-26 1,062.21 1,067.08 1,043.32 1,062.75 2,236,411 -1.54 -0.14
2026-01-23 1,083.73 1,084.32 1,063.02 1,064.29 2,570,628 -23.09 -2.12
2026-01-22 1,078.52 1,095.48 1,071.74 1,087.38 2,459,307 +8.86 +0.82
2026-01-21 1,043.86 1,081.33 1,042.02 1,078.52 3,676,357 +37.23 +3.58
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1,073.39
On 2026-01-27		 1,004.14
On 2026-01-28		 -27.14 -2.55 1,073.39
On 2026-01-27		 1,004.14
On 2026-01-28		 -6.45 1,037.47
10D 1,095.48
On 2026-01-22		 1,004.14
On 2026-01-28		 4.18 0.40 1,095.48
On 2026-01-22		 1,004.14
On 2026-01-28		 -8.34 1,049.72
20D 1,133.95
On 2026-01-08		 1,004.14
On 2026-01-28		 -37.53 -3.49 1,133.95
On 2026-01-08		 1,004.14
On 2026-01-28		 -11.45 1,060.22
WTD 1,073.39
On 2026-01-27		 1,004.14
On 2026-01-28		 -27.14 -2.55 1,073.39
On 2026-01-27		 1,004.14
On 2026-01-28		 -6.45 1,037.47
MTD 1,133.95
On 2026-01-08		 1,004.14
On 2026-01-28		 -37.53 -3.49 1,133.95
On 2026-01-08		 1,004.14
On 2026-01-28		 -11.45 1,060.22
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ARR

ARMOUR Residential REIT Inc.

17.40 -0.97 -5.28 7,503,532
PTC

PTC Inc.

156.13 +2.65 +1.73 1,126,377
DXCM

DexCom Inc

73.04 -0.96 -1.30 3,825,568
PM

Phillip Morris International

179.44 +1.55 +0.87 8,237,948
LLY

Eli Lilly and Company

1,037.15 +13.01 +1.27 3,299,325