LLY: Eli Lilly and Company

As of Monday, December 15th, 2025

$ 1,027.51

-- 0 0%

Open: 1,027.51
High: 1,027.51
Low: 1,027.51
Volume: N/A
Previous Close on Friday, December 12th, 2025

$ 1,027.51

+18.13 +1.80%

Open: 1,008.76
High: 1,028.90
Low: 1,003.50
Volume: 3,241,066

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 1,008.76 1,028.90 1,003.50 1,027.51 3,241,066 +18.13 +1.80
2025-12-11 1,008.15 1,031.56 987.00 1,009.38 4,445,924 +15.74 +1.58
2025-12-10 985.00 1,003.00 977.12 993.64 2,934,291 +11.42 +1.16
2025-12-09 1,002.84 1,012.00 979.18 982.22 2,566,022 -15.37 -1.54
2025-12-08 1,010.74 1,014.20 988.88 997.59 3,073,036 -12.72 -1.26
2025-12-05 1,023.84 1,027.39 1,004.00 1,010.31 2,474,565 -4.18 -0.41
2025-12-04 1,032.63 1,032.63 1,007.18 1,014.49 3,849,453 -19.07 -1.85
2025-12-03 1,046.39 1,051.48 1,022.32 1,033.56 3,381,092 -12.56 -1.20
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 1,031.56
On 2025-12-11		 977.12
On 2025-12-10		 17.20 1.70 1,014.20
On 2025-12-08		 977.12
On 2025-12-10		 -3.66 1,002.07
10D 1,084.15
On 2025-12-01		 977.12
On 2025-12-10		 -47.96 -4.46 1,084.15
On 2025-12-01		 977.12
On 2025-12-10		 -9.87 1,017.27
20D 1,111.99
On 2025-11-26		 977.12
On 2025-12-10		 4.64 0.45 1,111.99
On 2025-11-26		 977.12
On 2025-12-10		 -12.13 1,038.11
WTD 1,031.56
On 2025-12-11		 977.12
On 2025-12-10		 17.20 1.70 1,014.20
On 2025-12-08		 977.12
On 2025-12-10		 -3.66 1,002.07
MTD 1,084.15
On 2025-12-01		 977.12
On 2025-12-10		 -47.96 -4.46 1,084.15
On 2025-12-01		 977.12
On 2025-12-10		 -9.87 1,017.27
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.34 +3.53 +1.18 1,279,924
KO

The Coca-Cola Company

71.16 +0.64 +0.91 4,449,174
PFE

Pfizer Inc.

26.33 +0.48 +1.84 12,985,676
VZ

Verizon Communications Inc.

41.15 +0.26 +0.62 4,677,866
VIX

CBOE Volatility Index

16.88 +1.14 +7.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,447.05 -11.00 -0.02 122,106,776
DJTA

Dow Jones Transportation Average

17,422.92 -81.65 -0.47 27,821,501
SPX

S&P 500 Index

6,821.21 -6.20 -0.09
OEX

S&P 100 Index

3,407.90 -7.31 -0.21
NDX

NASDAQ 100 Index

25,114.30 -82.43 -0.33
NYA

NYSE Composite Index

22,055.46 +51.11 +0.23
XAX

NYSE AMEX Composite Index

7,078.22 -105.10 -1.46
RUI

RUSSELL 1000 Index

3,723.36 -4.56 -0.12
RUT

Russell 2000 Index

2,541.01 -10.45 -0.41
RUA

Russell 3000 Index

3,877.33 -5.24 -0.14
VIX

CBOE Volatility Index

16.88 +1.14 +7.24
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.46 +0.17 +0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.07 +0.45 +2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.90 +0.65 +3.38
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,761.54 -28.14 -0.24
 
Recent
Ticker Last Chg %Chg Volume
LLY

Eli Lilly and Company

1,027.51 0.00 0.00