LLY: Eli Lilly and Company

As of Friday, May 1st, 2026

$ 963.33

+28.73 +3.07%

Open: 948.95
High: 984.45
Low: 943.80
Volume: 4,311,696
Previous Close on Thursday, April 30th, 2026

$ 934.60

+83.39 +9.80%

Open: 898.78
High: 945.50
Low: 896.80
Volume: 8,206,113

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 948.95 984.45 943.80 963.33 4,311,696 +28.73 +3.07
2026-04-30 898.78 945.50 896.80 934.60 8,206,113 +83.39 +9.80
2026-04-29 866.04 869.02 850.51 851.21 3,867,546 -23.08 -2.64
2026-04-28 871.90 878.15 863.35 874.29 2,537,532 +6.02 +0.69
2026-04-27 878.13 891.20 868.04 868.27 2,675,096 -15.69 -1.77
2026-04-24 900.01 900.42 871.73 883.96 4,447,712 -33.69 -3.67
2026-04-23 929.49 930.00 911.89 917.65 2,128,447 -3.83 -0.42
2026-04-22 906.40 922.54 902.23 921.48 2,526,172 +18.46 +2.04
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 984.45
On 2026-05-01		 850.51
On 2026-04-29		 79.37 8.98 891.20
On 2026-04-27		 850.51
On 2026-04-29		 -4.57 898.34
10D 984.45
On 2026-05-01		 850.51
On 2026-04-29		 36.30 3.92 930.00
On 2026-04-23		 850.51
On 2026-04-29		 -8.55 903.77
20D 984.45
On 2026-05-01		 850.51
On 2026-04-29		 27.75 2.97 963.94
On 2026-04-10		 850.51
On 2026-04-29		 -11.77 916.60
WTD 984.45
On 2026-05-01		 850.51
On 2026-04-29		 79.37 8.98 891.20
On 2026-04-27		 850.51
On 2026-04-29		 -4.57 898.34
MTD 984.45
On 2026-05-01		 943.80
On 2026-05-01		 28.73 3.07 -- -- -- 963.33
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
LLY

Eli Lilly and Company

963.33 +28.73 +3.07 4,311,696