LLY: Eli Lilly and Company

As of Thursday, March 20th, 2025

$ 842.57

+5.56 +0.66%

Open: 839.03
High: 854.39
Low: 832.46
Volume: 4,369,985
Previous Close on Wednesday, March 19th, 2025

$ 837.01

+14.50 +1.76%

Open: 821.72
High: 842.13
Low: 819.50
Volume: 3,789,696

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-20 839.03 854.39 832.46 842.57 4,369,985 +5.56 +0.66
2025-03-19 821.72 842.13 819.50 837.01 3,789,696 +14.50 +1.76
2025-03-18 833.42 836.29 812.62 822.51 2,299,250 -2.25 -0.27
2025-03-17 816.95 829.00 814.57 824.76 2,539,801 +11.28 +1.39
2025-03-14 803.11 815.21 800.00 813.48 3,099,925 +11.83 +1.48
2025-03-13 818.24 821.11 795.38 801.65 3,485,965 -20.21 -2.46
2025-03-12 814.95 834.65 813.26 821.86 3,013,214 -2.20 -0.27
2025-03-11 827.20 832.35 811.64 824.06 3,773,567 -5.70 -0.69
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 854.39
On 2025-03-20		 800.00
On 2025-03-14		 40.92 5.10 815.21
On 2025-03-14		 815.21
On 2025-03-14		 0.00 828.07
10D 908.00
On 2025-03-07		 795.38
On 2025-03-13		 -70.19 -7.69 908.00
On 2025-03-07		 795.38
On 2025-03-13		 -12.40 828.72
20D 935.63
On 2025-03-03		 795.38
On 2025-03-13		 -30.55 -3.50 935.63
On 2025-03-03		 795.38
On 2025-03-13		 -14.99 868.41
WTD 854.39
On 2025-03-20		 812.62
On 2025-03-18		 29.09 3.58 829.00
On 2025-03-17		 829.00
On 2025-03-17		 0.00 831.71
MTD 935.63
On 2025-03-03		 795.38
On 2025-03-13		 -78.06 -8.48 935.63
On 2025-03-03		 795.38
On 2025-03-13		 -14.99 855.04
As of Thursday, March 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

203.93 -1.64 -0.80 3,963,262
KO

The Coca-Cola Company

69.71 +0.43 +0.62 16,001,538
PFE

Pfizer Inc.

26.19 -0.02 -0.08 34,813,997
VZ

Verizon Communications Inc.

43.75 -0.19 -0.43 18,027,947
VIX

CBOE Volatility Index

19.80 -0.10 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,953.32 -11.31 -0.03 543,991,209
DJTA

Dow Jones Transportation Average

14,637.85 -54.07 -0.37 124,430,502
SPX

S&P 500 Index

5,662.89 -12.40 -0.22
OEX

S&P 100 Index

2,738.20 -4.96 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,677.61 -59.05 -0.30
NYA

NYSE Composite Index

19,537.27 -44.05 -0.22
XAX

NYSE AMEX Composite Index

5,145.50 +27.11 +0.53
RUI

RUSSELL 1000 Index

3,098.36 -7.34 -0.24
RUT

Russell 2000 Index

2,068.63 -13.45 -0.65
RUA

Russell 3000 Index

3,223.57 -8.23 -0.25
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.80 -0.10 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.07 -0.13 -0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.10 -0.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.69 -0.14 -0.67
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,762.31 -17.99 -0.18
 
Recent
Ticker Last Chg %Chg Volume
LLY

Eli Lilly and Company

842.57 +5.56 +0.66 4,369,985