LLY: Eli Lilly and Company

As of Friday, October 30th, 2026

$ 1,413.00

+39.30 +2.86%

Open: 1,428.83
High: 1,449.68
Low: 1,408.36
Volume: 5,037,735
Previous Close on Thursday, October 29th, 2026

$ 1,373.70

+85.40 +6.63%

Open: 1,332.73
High: 1,408.38
Low: 1,330.00
Volume: 4,346,957

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 1,428.83 1,449.68 1,408.36 1,413.00 5,037,735 +39.30 +2.86
2026-10-29 1,332.73 1,408.38 1,330.00 1,373.70 4,346,957 +85.40 +6.63
2026-10-28 1,268.55 1,299.43 1,260.34 1,288.30 2,040,042 +6.39 +0.50
2026-10-27 1,273.50 1,297.92 1,272.07 1,281.91 1,848,862 +2.77 +0.22
2026-10-26 1,286.39 1,296.90 1,273.73 1,279.14 2,090,100 +5.68 +0.45
2026-10-23 1,304.15 1,307.92 1,257.62 1,273.46 2,267,081 -33.23 -2.54
2026-10-22 1,281.76 1,321.21 1,275.10 1,306.69 2,642,527 +35.94 +2.83
2026-10-21 1,266.91 1,279.28 1,261.08 1,270.75 1,877,075 -12.91 -1.01
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 1,449.68
On 2026-10-30		 1,260.34
On 2026-10-28		 139.54 10.96 1,296.90
On 2026-10-26		 1,296.90
On 2026-10-26		 0.00 1,327.21
10D 1,449.68
On 2026-10-30		 1,239.10
On 2026-10-19		 155.97 12.41 1,321.21
On 2026-10-22		 1,257.62
On 2026-10-23		 -4.81 1,301.10
20D 1,449.68
On 2026-10-30		 1,131.21
On 2026-10-08		 270.15 23.64 1,206.63
On 2026-10-07		 1,131.21
On 2026-10-08		 -6.25 1,245.78
WTD 1,449.68
On 2026-10-30		 1,260.34
On 2026-10-28		 139.54 10.96 1,296.90
On 2026-10-26		 1,296.90
On 2026-10-26		 0.00 1,327.21
MTD 1,449.68
On 2026-10-30		 1,131.21
On 2026-10-08		 255.92 22.12 1,206.63
On 2026-10-07		 1,131.21
On 2026-10-08		 -6.25 1,236.74
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
XLP

Consumer Staples Select Sector SPDR Fund

89.67 +1.49 +1.69 27,576,014
KGS

Kodiak Gas Services Inc.

46.86 -1.35 -2.80 1,597,920
COLD

Americold Realty Trust

14.37 -0.22 -1.51 4,038,742
LLY

Eli Lilly and Company

1,413.00 +39.30 +2.86 5,037,735