LLY: Eli Lilly and Company

As of Monday, May 6th, 2024

$ 766.68

+31.71 +4.31%

Open: 738.04
High: 766.99
Low: 736.00
Volume: 3,387,266
Previous Close on Friday, May 3rd, 2024

$ 734.97

-20.94 -2.77%

Open: 743.00
High: 745.00
Low: 730.34
Volume: 4,535,570

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 738.04 766.99 736.00 766.68 3,379,539 +31.71 +4.31
2024-05-03 743.00 745.00 730.34 734.97 4,535,570 -20.94 -2.77
2024-05-02 777.34 777.34 754.29 755.91 3,162,681 -20.84 -2.68
2024-05-01 774.76 782.61 768.25 776.75 2,762,366 -4.35 -0.56
2024-04-30 775.00 795.50 767.66 781.10 7,431,070 +43.90 +5.95
2024-04-29 735.75 740.58 729.61 737.20 2,724,114 +3.69 +0.50
2024-04-26 723.48 737.45 721.00 733.51 2,000,734 +8.64 +1.19
2024-04-25 725.00 727.99 718.30 724.87 2,605,071 -7.33 -1.00
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 795.50
On 2024-04-30		 730.34
On 2024-05-03		 29.48 4.00 795.50
On 2024-04-30		 730.34
On 2024-05-03		 -8.19 763.08
10D 795.50
On 2024-04-30		 718.30
On 2024-04-25		 35.35 4.83 795.50
On 2024-04-30		 730.34
On 2024-05-03		 -8.19 748.89
20D 795.50
On 2024-04-30		 718.30
On 2024-04-25		 -10.61 -1.36 795.50
On 2024-04-30		 730.34
On 2024-05-03		 -8.19 748.56
WTD 766.99
On 2024-05-06		 736.00
On 2024-05-06		 31.71 4.31 -- -- -- 766.68
MTD 782.61
On 2024-05-01		 730.34
On 2024-05-03		 -14.42 -1.85 782.61
On 2024-05-01		 730.34
On 2024-05-03		 -6.68 758.58
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
LLY

Eli Lilly and Company

766.68 +31.71 +4.31 3,387,266