MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LLY — Eli Lilly & Co.
NYSEEli Lilly & Co.
$1,143.12
+0.27(+0.02%)
- O
- 1,150.76
- H
- 1,165.73
- L
- 1,139.50
- V
- 1.93M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1,143.12
Period Return+37.82%
Period High$1,292.65
Period Low$623.78
Avg Daily Volume3.49M
Total Trading Days365
LLY — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1,150.76 | $1,165.73 | $1,139.50 | $1,143.12 | +$0.27 | +0.02% | 1,926,433 | $1,148.32 | $1,139.50 $1,165.73 |
| Oct 2, 2026 | $1,153.82 | $1,164.92 | $1,136.66 | $1,142.85 | $-7.00 | -0.61% | 2,054,753 | $1,145.67 | $1,136.66 $1,164.92 |
| Oct 1, 2026 | $1,155.00 | $1,158.72 | $1,139.85 | $1,149.85 | $-7.23 | -0.62% | 2,174,701 | $1,149.06 | $1,139.85 $1,158.72 |
| Sep 30, 2026 | $1,186.49 | $1,215.00 | $1,155.27 | $1,157.08 | $-27.55 | -2.33% | 3,410,349 | $1,172.93 | $1,155.27 $1,215.00 |
| Sep 29, 2026 | $1,186.05 | $1,192.94 | $1,168.47 | $1,184.63 | $-0.15 | -0.01% | 1,659,298 | $1,181.52 | $1,168.47 $1,192.94 |
| Sep 28, 2026 | $1,180.30 | $1,194.09 | $1,172.56 | $1,184.78 | +$1.32 | +0.11% | 1,974,103 | $1,186.54 | $1,172.56 $1,194.09 |
| Sep 25, 2026 | $1,185.32 | $1,190.00 | $1,160.84 | $1,183.46 | +$1.57 | +0.13% | 1,924,902 | $1,176.74 | $1,160.84 $1,190.00 |
| Sep 24, 2026 | $1,156.67 | $1,197.79 | $1,151.00 | $1,181.89 | +$30.90 | +2.68% | 2,418,656 | $1,185.81 | $1,151.00 $1,197.79 |
| Sep 23, 2026 | $1,174.71 | $1,188.88 | $1,145.98 | $1,150.99 | $-19.15 | -1.64% | 2,156,321 | $1,156.21 | $1,145.98 $1,188.88 |
| Sep 22, 2026 | $1,146.15 | $1,180.53 | $1,139.26 | $1,170.14 | +$5.25 | +0.45% | 2,454,096 | $1,166.59 | $1,139.26 $1,180.53 |
| Sep 21, 2026 | $1,144.50 | $1,170.90 | $1,134.41 | $1,164.89 | +$11.96 | +1.04% | 2,480,051 | $1,162.94 | $1,134.41 $1,170.90 |
| Sep 18, 2026 | $1,150.00 | $1,157.60 | $1,140.27 | $1,152.93 | +$0.49 | +0.04% | 4,549,953 | $1,151.69 | $1,140.27 $1,157.60 |
| Sep 17, 2026 | $1,150.27 | $1,159.75 | $1,138.26 | $1,152.44 | +$14.62 | +1.28% | 1,898,212 | $1,149.12 | $1,138.26 $1,159.75 |
| Sep 16, 2026 | $1,137.31 | $1,151.23 | $1,132.63 | $1,137.82 | +$1.71 | +0.15% | 1,476,272 | $1,139.85 | $1,132.63 $1,151.23 |
| Sep 15, 2026 | $1,156.63 | $1,161.00 | $1,131.59 | $1,136.11 | $-2.17 | -0.19% | 1,804,286 | $1,141.15 | $1,131.59 $1,161.00 |
| Sep 14, 2026 | $1,142.20 | $1,153.95 | $1,130.50 | $1,138.28 | +$22.58 | +2.02% | 2,158,371 | $1,140.81 | $1,130.50 $1,153.95 |
| Sep 11, 2026 | $1,129.41 | $1,131.44 | $1,113.29 | $1,115.70 | $-7.30 | -0.65% | 1,838,386 | $1,118.22 | $1,113.29 $1,131.44 |
| Sep 10, 2026 | $1,126.08 | $1,133.79 | $1,120.52 | $1,123.00 | $-1.21 | -0.11% | 1,996,501 | $1,125.53 | $1,120.52 $1,133.79 |
| Sep 9, 2026 | $1,127.61 | $1,138.79 | $1,119.00 | $1,124.21 | +$0.30 | +0.03% | 2,045,996 | $1,126.22 | $1,119.00 $1,138.79 |
| Sep 8, 2026 | $1,133.00 | $1,134.53 | $1,113.55 | $1,123.91 | $-25.45 | -2.21% | 2,403,020 | $1,124.70 | $1,113.55 $1,134.53 |
| Sep 4, 2026 | $1,150.61 | $1,158.44 | $1,138.31 | $1,149.36 | $-10.24 | -0.88% | 2,220,270 | $1,146.39 | $1,138.31 $1,158.44 |
| Sep 3, 2026 | $1,170.00 | $1,171.66 | $1,137.50 | $1,159.60 | $-0.48 | -0.04% | 2,553,289 | $1,157.40 | $1,137.50 $1,171.66 |
| Sep 2, 2026 | $1,164.15 | $1,187.83 | $1,158.00 | $1,160.08 | +$0.08 | +0.01% | 2,438,900 | $1,165.82 | $1,158.00 $1,187.83 |
| Sep 1, 2026 | $1,188.00 | $1,188.33 | $1,156.85 | $1,160.00 | +$3.27 | +0.28% | 2,522,523 | $1,164.88 | $1,156.85 $1,188.33 |
| Aug 31, 2026 | $1,168.47 | $1,171.45 | $1,147.00 | $1,156.73 | $-17.88 | -1.52% | 3,058,682 | $1,157.05 | $1,147.00 $1,171.45 |
| Aug 28, 2026 | $1,172.66 | $1,180.00 | $1,162.93 | $1,174.61 | $-1.49 | -0.13% | 2,451,810 | $1,170.79 | $1,162.93 $1,180.00 |
| Aug 27, 2026 | $1,182.25 | $1,190.11 | $1,171.71 | $1,176.10 | $-13.31 | -1.12% | 2,735,051 | $1,179.38 | $1,171.71 $1,190.11 |
| Aug 26, 2026 | $1,234.00 | $1,235.78 | $1,180.01 | $1,189.41 | $-44.25 | -3.59% | 3,006,473 | $1,197.65 | $1,180.01 $1,235.78 |
| Aug 25, 2026 | $1,249.00 | $1,264.73 | $1,229.79 | $1,233.66 | $-13.27 | -1.06% | 2,143,184 | $1,242.70 | $1,229.79 $1,264.73 |
| Aug 24, 2026 | $1,262.14 | $1,262.14 | $1,230.95 | $1,246.93 | $-8.47 | -0.67% | 1,665,578 | $1,244.90 | $1,230.95 $1,262.14 |