LLY: Eli Lilly and Company

As of Monday, July 14th, 2025

$ 793.01

-- 0 0%

Open: 793.01
High: 793.01
Low: 793.01
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 793.01

+2.36 +0.30%

Open: 786.35
High: 795.73
Low: 777.20
Volume: 2,852,544

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 786.35 795.73 777.20 793.01 2,852,544 +2.36 +0.30
2025-07-10 789.67 799.49 786.43 790.65 3,112,079 +3.73 +0.47
2025-07-09 783.80 794.00 781.99 786.92 2,701,928 +9.26 +1.19
2025-07-08 774.85 792.69 768.80 777.66 3,292,853 +4.79 +0.62
2025-07-07 780.68 781.15 762.03 772.87 2,532,905 -7.80 -1.00
2025-07-03 780.46 783.55 773.00 780.67 1,444,511 +1.39 +0.18
2025-07-02 776.50 779.84 768.00 779.28 1,950,286 +3.38 +0.44
2025-07-01 779.53 790.00 773.00 775.90 2,732,781 -3.63 -0.47
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 799.49
On 2025-07-10		 762.03
On 2025-07-07		 12.34 1.58 799.49
On 2025-07-10		 777.20
On 2025-07-11		 -2.79 784.22
10D 802.50
On 2025-06-27		 762.03
On 2025-07-07		 -2.11 -0.27 802.50
On 2025-06-27		 762.03
On 2025-07-07		 -5.04 781.19
20D 825.00
On 2025-06-13		 755.56
On 2025-06-20		 -15.60 -1.93 825.00
On 2025-06-13		 755.56
On 2025-06-20		 -8.42 786.30
WTD 799.49
On 2025-07-10		 762.03
On 2025-07-07		 12.34 1.58 799.49
On 2025-07-10		 777.20
On 2025-07-11		 -2.79 784.22
MTD 799.49
On 2025-07-10		 762.03
On 2025-07-07		 13.48 1.73 790.00
On 2025-07-01		 762.03
On 2025-07-07		 -3.54 782.12
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

262.34 +6.92 +2.71 7,495,951
KO

The Coca-Cola Company

69.47 -0.40 -0.57 13,969,267
PFE

Pfizer Inc.

25.35 -0.30 -1.17 25,809,703
VZ

Verizon Communications Inc.

41.58 -0.04 -0.10 15,687,645
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,459.65 +88.14 +0.20 408,855,228
DJTA

Dow Jones Transportation Average

16,102.43 -106.43 -0.66 134,985,373
SPX

S&P 500 Index

6,268.56 +8.81 +0.14
OEX

S&P 100 Index

3,077.51 +3.70 +0.12
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,855.63 +75.03 +0.33
NYA

NYSE Composite Index

20,581.45 +33.78 +0.16
XAX

NYSE AMEX Composite Index

6,004.39 +40.05 +0.67
RUI

RUSSELL 1000 Index

3,431.82 +7.19 +0.21
RUT

Russell 2000 Index

2,249.73 +14.90 +0.67
RUA

Russell 3000 Index

3,567.52 +8.17 +0.23
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.45 +0.22 +0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.23 +1.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 +0.47 +2.43
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,471.13 +44.79 +0.43
 
Recent
Ticker Last Chg %Chg Volume
LLY

Eli Lilly and Company

793.01 0.00 0.00