LLY: Eli Lilly and Company

As of Friday, August 29th, 2025

$ 732.58

+0.62 +0.08%

Open: 732.32
High: 737.42
Low: 728.50
Volume: 2,547,519
Previous Close on Thursday, August 28th, 2025

$ 731.96

-2.21 -0.30%

Open: 735.80
High: 738.59
Low: 726.34
Volume: 3,112,904

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 732.32 737.42 728.50 732.58 2,547,370 +0.62 +0.08
2025-08-28 735.80 738.59 726.34 731.96 3,112,904 -2.21 -0.30
2025-08-27 736.96 746.59 731.55 734.17 4,304,872 -1.86 -0.25
2025-08-26 716.24 736.18 713.10 736.03 7,587,464 +40.70 +5.85
2025-08-25 711.00 713.50 694.23 695.33 2,837,672 -16.35 -2.30
2025-08-22 715.04 719.46 709.43 711.68 3,194,566 +1.86 +0.26
2025-08-21 705.20 718.40 705.20 709.82 3,606,623 +4.38 +0.62
2025-08-20 701.52 705.80 685.15 705.44 4,126,052 +2.23 +0.32
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 746.59
On 2025-08-27		 694.23
On 2025-08-25		 20.90 2.94 746.59
On 2025-08-27		 726.34
On 2025-08-28		 -2.71 726.01
10D 746.59
On 2025-08-27		 685.15
On 2025-08-20		 31.35 4.47 714.27
On 2025-08-19		 685.15
On 2025-08-20		 -4.08 715.83
20D 774.48
On 2025-08-04		 623.78
On 2025-08-08		 -29.75 -3.90 774.48
On 2025-08-04		 623.78
On 2025-08-08		 -19.46 701.35
WTD 746.59
On 2025-08-27		 694.23
On 2025-08-25		 20.90 2.94 746.59
On 2025-08-27		 726.34
On 2025-08-28		 -2.71 726.01
MTD 774.48
On 2025-08-04		 623.78
On 2025-08-08		 -7.49 -1.01 774.48
On 2025-08-04		 623.78
On 2025-08-08		 -19.46 704.25
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
VST

Vistra Energy Corp.

189.11 -7.59 -3.86 3,994,342
TSM

Taiwan Semiconductor Manufacturing Company Limited

230.87 -7.40 -3.11 15,504,978
CLBT

Cellebrite DI Ltd. Ordinary Shares

16.40 -0.31 -1.86 1,961,581
TXT

Textron Inc

80.16 -0.30 -0.37 1,289,671
LLY

Eli Lilly and Company

732.58 +0.62 +0.08 2,547,519