LLY: Eli Lilly and Company

As of Friday, October 17th, 2025

$ 802.83

-16.55 -2.02%

Open: 788.96
High: 804.44
Low: 783.85
Volume: 3,979,904
Previous Close on Thursday, October 16th, 2025

$ 819.38

-7.19 -0.87%

Open: 825.07
High: 834.70
Low: 815.37
Volume: 1,939,814

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 788.96 804.44 783.85 802.83 3,979,904 -16.55 -2.02
2025-10-16 825.07 834.70 815.37 819.38 1,939,814 -7.19 -0.87
2025-10-15 812.50 830.19 808.58 826.57 2,324,426 +14.22 +1.75
2025-10-14 822.09 822.09 806.00 812.35 1,925,658 -7.05 -0.86
2025-10-13 832.68 835.32 817.35 819.40 2,161,453 -14.09 -1.69
2025-10-10 858.00 864.35 830.11 833.49 3,404,061 -21.86 -2.56
2025-10-09 851.69 860.25 845.70 855.35 3,017,425 +9.63 +1.14
2025-10-08 850.00 856.00 844.99 845.72 2,177,042 +2.09 +0.25
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 835.32
On 2025-10-13		 783.85
On 2025-10-17		 -30.66 -3.68 835.32
On 2025-10-13		 783.85
On 2025-10-17		 -6.16 816.11
10D 864.35
On 2025-10-10		 783.85
On 2025-10-17		 -37.04 -4.41 864.35
On 2025-10-10		 783.85
On 2025-10-17		 -9.31 830.38
20D 864.35
On 2025-10-10		 712.05
On 2025-09-25		 50.84 6.76 864.35
On 2025-10-10		 783.85
On 2025-10-17		 -9.31 798.07
WTD 835.32
On 2025-10-13		 783.85
On 2025-10-17		 -30.66 -3.68 835.32
On 2025-10-13		 783.85
On 2025-10-17		 -6.16 816.11
MTD 864.35
On 2025-10-10		 763.30
On 2025-10-01		 39.83 5.22 864.35
On 2025-10-10		 783.85
On 2025-10-17		 -9.31 829.92
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
LLY

Eli Lilly and Company

802.83 -16.55 -2.02 3,979,904