LLY: Eli Lilly and Company

As of Friday, September 12th, 2025

$ 755.39

-0.89 -0.12%

Open: 760.17
High: 761.60
Low: 748.00
Volume: 2,187,039
Previous Close on Thursday, September 11th, 2025

$ 756.28

+1.66 +0.22%

Open: 752.48
High: 761.13
Low: 750.37
Volume: 2,179,365

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 760.17 761.60 748.00 755.39 2,187,039 -0.89 -0.12
2025-09-11 752.48 761.13 750.37 756.28 2,179,365 +1.66 +0.22
2025-09-10 748.09 755.80 742.49 754.62 2,451,261 +4.01 +0.53
2025-09-09 734.18 752.84 733.87 750.61 2,983,393 +11.97 +1.62
2025-09-08 729.71 742.70 719.22 738.64 4,530,042 +11.43 +1.57
2025-09-05 744.70 744.70 722.57 727.21 3,949,578 -15.70 -2.11
2025-09-04 736.32 747.00 735.33 742.91 2,400,113 +5.08 +0.69
2025-09-03 732.02 737.83 729.02 737.83 2,218,972 +2.64 +0.36
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 761.60
On 2025-09-12		 719.22
On 2025-09-08		 28.18 3.88 742.70
On 2025-09-08		 742.70
On 2025-09-08		 0.00 751.11
10D 761.60
On 2025-09-12		 719.22
On 2025-09-08		 23.43 3.20 747.00
On 2025-09-04		 719.22
On 2025-09-08		 -3.72 743.13
20D 761.60
On 2025-09-12		 685.15
On 2025-08-20		 70.96 10.37 714.27
On 2025-08-19		 685.15
On 2025-08-20		 -4.08 727.91
WTD 761.60
On 2025-09-12		 719.22
On 2025-09-08		 28.18 3.88 742.70
On 2025-09-08		 742.70
On 2025-09-08		 0.00 751.11
MTD 761.60
On 2025-09-12		 719.22
On 2025-09-08		 22.81 3.11 747.00
On 2025-09-04		 719.22
On 2025-09-08		 -3.72 744.30
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
AMWD

American Woodmark Corp.

68.32 -0.14 -0.20 200,395
HII

Huntington Ingalls Industries Inc.

274.71 -1.36 -0.49 215,805
PINS

Pinterest Inc.

35.03 +0.07 +0.20 6,133,377
CUBE

CubeSmart

41.19 -0.44 -1.06 1,038,384
LLY

Eli Lilly and Company

755.39 -0.89 -0.12 2,187,039