LLY: Eli Lilly and Company

As of Friday, July 31st, 2026

$ 1,148.84

-6.13 -0.53%

Open: 1,148.51
High: 1,150.63
Low: 1,119.00
Volume: 2,883,566
Previous Close on Thursday, July 30th, 2026

$ 1,154.97

-55.05 -4.55%

Open: 1,174.03
High: 1,186.65
Low: 1,153.14
Volume: 3,027,359

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 1,148.51 1,150.63 1,119.00 1,148.84 2,883,566 -6.13 -0.53
2026-07-30 1,174.03 1,186.65 1,153.14 1,154.97 3,027,359 -55.05 -4.55
2026-07-29 1,215.18 1,229.19 1,204.80 1,210.02 2,040,443 -10.64 -0.87
2026-07-28 1,217.60 1,232.00 1,205.01 1,220.66 2,370,732 +23.13 +1.93
2026-07-27 1,201.00 1,205.05 1,183.45 1,197.53 1,580,061 +1.50 +0.13
2026-07-24 1,194.35 1,206.94 1,187.50 1,196.03 1,983,288 +10.16 +0.86
2026-07-23 1,146.62 1,189.59 1,141.78 1,185.87 1,902,377 +22.86 +1.97
2026-07-22 1,173.91 1,175.00 1,153.50 1,163.01 1,550,939 -12.14 -1.03
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 1,232.00
On 2026-07-28		 1,119.00
On 2026-07-31		 -47.19 -3.95 1,232.00
On 2026-07-28		 1,119.00
On 2026-07-31		 -9.17 1,186.40
10D 1,232.00
On 2026-07-28		 1,119.00
On 2026-07-31		 -30.27 -2.57 1,232.00
On 2026-07-28		 1,119.00
On 2026-07-31		 -9.17 1,179.90
20D 1,249.45
On 2026-07-07		 1,119.00
On 2026-07-31		 -65.07 -5.36 1,249.45
On 2026-07-07		 1,119.00
On 2026-07-31		 -10.44 1,184.85
WTD 1,232.00
On 2026-07-28		 1,119.00
On 2026-07-31		 -47.19 -3.95 1,232.00
On 2026-07-28		 1,119.00
On 2026-07-31		 -9.17 1,186.40
MTD 1,249.45
On 2026-07-07		 1,119.00
On 2026-07-31		 -50.59 -4.22 1,249.45
On 2026-07-07		 1,119.00
On 2026-07-31		 -10.44 1,186.48
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
ARR

ARMOUR Residential REIT Inc.

16.47 +0.02 +0.12 2,790,528
PTC

PTC Inc.

137.20 +0.90 +0.66 2,341,977
PM

Phillip Morris International

190.82 -1.18 -0.61 5,445,934
SLM

SLM Corporation

26.00 +0.16 +0.60 2,458,310
LLY

Eli Lilly and Company

1,148.84 -6.13 -0.53 2,883,566