LLY: Eli Lilly and Company

As of Friday, July 18th, 2025

$ 771.71

+10.21 +1.34%

Open: 763.86
High: 775.96
Low: 760.50
Volume: 3,350,912
Previous Close on Thursday, July 17th, 2025

$ 761.50

-28.30 -3.58%

Open: 786.79
High: 790.00
Low: 760.02
Volume: 4,074,172

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 763.86 775.96 760.50 771.71 3,350,912 +10.21 +1.34
2025-07-17 786.79 790.00 760.02 761.50 4,074,172 -28.30 -3.58
2025-07-16 773.50 796.04 772.16 789.80 3,243,848 +18.05 +2.34
2025-07-15 801.67 805.42 764.38 771.75 4,169,255 -27.59 -3.45
2025-07-14 790.00 800.88 787.36 799.34 2,401,132 +6.33 +0.80
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
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 805.42
On 2025-07-15		 760.02
On 2025-07-17		 -21.30 -2.69 805.42
On 2025-07-15		 760.02
On 2025-07-17		 -5.64 778.82
10D 805.42
On 2025-07-15		 760.02
On 2025-07-17		 -8.96 -1.15 805.42
On 2025-07-15		 760.02
On 2025-07-17		 -5.64 781.52
20D 805.42
On 2025-07-15		 755.56
On 2025-06-20		 -13.32 -1.70 805.42
On 2025-07-15		 760.02
On 2025-07-17		 -5.64 780.25
WTD 805.42
On 2025-07-15		 760.02
On 2025-07-17		 -21.30 -2.69 805.42
On 2025-07-15		 760.02
On 2025-07-17		 -5.64 778.82
MTD 805.42
On 2025-07-15		 760.02
On 2025-07-17		 -7.82 -1.00 805.42
On 2025-07-15		 760.02
On 2025-07-17		 -5.64 780.85
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
LLY

Eli Lilly and Company

771.71 +10.21 +1.34 3,350,912