LLY: Eli Lilly and Company

As of Friday, July 26th, 2024

$ 804.62

-16.57 -2.02%

Open: 811.87
High: 822.01
Low: 801.30
Volume: 4,167,849
Previous Close on Thursday, July 25th, 2024

$ 821.19

-38.69 -4.50%

Open: 847.00
High: 851.62
Low: 806.38
Volume: 5,391,356

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 811.87 822.01 801.30 804.62 4,167,827 -16.57 -2.02
2024-07-25 847.00 851.62 806.38 821.19 5,391,356 -38.69 -4.50
2024-07-24 872.50 878.34 854.27 859.88 2,647,525 -18.41 -2.10
2024-07-23 870.00 887.72 864.08 878.29 1,990,631 +12.32 +1.42
2024-07-22 864.80 874.42 856.82 865.97 2,854,837 +8.50 +0.99
2024-07-19 867.66 880.21 853.00 857.47 3,586,383 +8.57 +1.01
2024-07-18 907.03 909.87 836.66 848.90 7,588,426 -56.69 -6.26
2024-07-17 910.01 925.00 902.64 905.59 4,102,388 -36.01 -3.82
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 887.72
On 2024-07-23		 801.30
On 2024-07-26		 -52.85 -6.16 887.72
On 2024-07-23		 801.30
On 2024-07-26		 -9.74 845.99
10D 966.10
On 2024-07-15		 801.30
On 2024-07-26		 -143.78 -15.16 966.10
On 2024-07-15		 801.30
On 2024-07-26		 -17.06 873.40
20D 966.10
On 2024-07-15		 801.30
On 2024-07-26		 -104.42 -11.49 966.10
On 2024-07-15		 801.30
On 2024-07-26		 -17.06 897.30
WTD 887.72
On 2024-07-23		 801.30
On 2024-07-26		 -52.85 -6.16 887.72
On 2024-07-23		 801.30
On 2024-07-26		 -9.74 845.99
MTD 966.10
On 2024-07-15		 801.30
On 2024-07-26		 -100.76 -11.13 966.10
On 2024-07-15		 801.30
On 2024-07-26		 -17.06 896.87
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
LLY

Eli Lilly and Company

804.62 -16.57 -2.02 4,167,849