LLY: Eli Lilly and Company

As of Thursday, May 30th, 2024

$ 811.53

-- 0 0%

Open: 811.53
High: 811.53
Low: 811.53
Volume: N/A
Previous Close on Wednesday, May 29th, 2024

$ 811.53

+3.67 +0.45%

Open: 803.00
High: 815.61
Low: 802.09
Volume: 2,378,085
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 803.00 815.61 802.09 811.53 2,378,085 +3.67 +0.45
2024-05-28 809.00 809.00 788.25 807.86 2,481,748 +0.43 +0.05
2024-05-24 808.00 810.12 804.15 807.43 1,758,045 -1.02 -0.13
2024-05-23 810.00 820.61 802.16 808.45 3,016,891 +5.54 +0.69
2024-05-22 801.00 804.88 795.25 802.91 1,758,594 -0.26 -0.03
2024-05-21 792.46 816.61 791.39 803.17 4,161,085 +19.99 +2.55
2024-05-20 766.90 784.33 766.12 783.18 2,186,584 +13.18 +1.71
2024-05-17 772.89 774.87 767.10 770.00 1,667,429 -1.12 -0.15

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 820.61
On 2024-05-23
788.25
On 2024-05-28
8.36 1.04 820.61
On 2024-05-23
788.25
On 2024-05-28
-3.94 807.64
10D 820.61
On 2024-05-23
763.10
On 2024-05-15
47.55 6.22 820.61
On 2024-05-23
788.25
On 2024-05-28
-3.94 795.27
20D 820.61
On 2024-05-23
730.34
On 2024-05-03
30.43 3.90 782.61
On 2024-05-01
730.34
On 2024-05-03
-6.68 779.65
WTD 815.61
On 2024-05-29
788.25
On 2024-05-28
4.10 0.51 809.00
On 2024-05-28
809.00
On 2024-05-28
0.00 809.70
MTD 820.61
On 2024-05-23
730.34
On 2024-05-03
30.43 3.90 782.61
On 2024-05-01
730.34
On 2024-05-03
-6.68 779.65
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.82 +1.22 +0.75 2,296,621
KO

The Coca-Cola Company

61.95 +0.25 +0.40 3,511,916
PFE

Pfizer Inc.

28.05 +0.23 +0.81 10,280,017
VZ

Verizon Communications Inc.

40.03 +0.93 +2.38 7,351,857
VIX

CBOE Volatility Index

13.74 -0.54 -3.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,168.22 -273.32 -0.71 180,413,123
DJTA

Dow Jones Transportation Average

14,977.13 +195.57 +1.32 63,487,750
SPX

S&P 500 Index

5,258.01 -8.94 -0.17
OEX

S&P 100 Index

2,518.89 -10.65 -0.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,651.14 -85.61 -0.46
NYA

NYSE Composite Index

17,868.03 +73.14 +0.41
XAX

NYSE AMEX Composite Index

4,943.02 +44.75 +0.91
RUI

RUSSELL 1000 Index

2,872.87 -3.41 -0.12
RUT

Russell 2000 Index

2,062.77 +26.58 +1.31
RUA

Russell 3000 Index

2,999.38 -1.43 -0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.74 -0.54 -3.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.69 -0.20 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.96 -0.25 -1.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.10 -0.35 -2.27
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,141.64 -40.96 -0.45
 
Recent
Ticker Last Chg %Chg Volume
LLY

Eli Lilly and Company

811.53 0.00 0.00