LLY: Eli Lilly and Company

As of Tuesday, April 29th, 2025

$ 885.20

+7.91 +0.90%

Open: 877.70
High: 892.47
Low: 874.03
Volume: 2,453,322
Previous Close on Monday, April 28th, 2025

$ 877.29

-7.25 -0.82%

Open: 870.44
High: 882.25
Low: 864.41
Volume: 3,443,779

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 877.70 892.47 874.03 885.20 2,453,322 +7.91 +0.90
2025-04-28 870.44 882.25 864.41 877.29 3,443,779 -7.25 -0.82
2025-04-25 859.66 885.58 851.07 884.54 3,386,216 +24.81 +2.89
2025-04-24 836.00 862.25 829.21 859.73 2,922,620 +30.31 +3.65
2025-04-23 836.96 846.01 818.64 829.42 2,712,189 +1.88 +0.23
2025-04-22 821.88 832.00 814.00 827.54 3,084,639 +9.52 +1.16
2025-04-21 841.51 843.91 807.00 818.02 3,323,180 -21.94 -2.61
2025-04-17 840.80 858.00 821.84 839.96 10,831,300 +105.06 +14.30
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 892.47
On 2025-04-29		 818.64
On 2025-04-23		 57.66 6.97 885.58
On 2025-04-25		 864.41
On 2025-04-28		 -2.39 867.24
10D 892.47
On 2025-04-29		 730.34
On 2025-04-16		 130.85 17.35 858.00
On 2025-04-17		 807.00
On 2025-04-21		 -5.94 831.38
20D 892.47
On 2025-04-29		 677.09
On 2025-04-07		 59.29 7.18 820.66
On 2025-04-01		 677.09
On 2025-04-07		 -17.49 793.79
WTD 892.47
On 2025-04-29		 864.41
On 2025-04-28		 0.66 0.07 882.25
On 2025-04-28		 882.25
On 2025-04-28		 0.00 881.25
MTD 892.47
On 2025-04-29		 677.09
On 2025-04-07		 59.29 7.18 820.66
On 2025-04-01		 677.09
On 2025-04-07		 -17.49 793.79
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
LLY

Eli Lilly and Company

885.20 +7.91 +0.90 2,453,322