LLY: Eli Lilly and Company

As of Monday, March 18th, 2024

$ 762.66

+8.49 +1.13%

Open: 762.28
High: 769.68
Low: 758.25
Volume: 2,520,748
Previous Close on Friday, March 15th, 2024

$ 754.17

-6.56 -0.86%

Open: 755.38
High: 760.89
Low: 747.71
Volume: 3,729,351
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 762.28 769.68 758.25 762.66 2,520,642 +8.49 +1.13
2024-03-15 755.38 760.89 747.71 754.17 3,729,351 -6.56 -0.86
2024-03-14 764.95 768.00 749.40 760.73 2,642,648 +2.89 +0.38
2024-03-13 757.00 760.77 745.71 757.84 2,357,356 +2.89 +0.38
2024-03-12 740.96 755.97 738.01 754.95 2,672,501 +20.58 +2.80
2024-03-11 752.21 756.80 727.62 734.37 3,964,315 -27.77 -3.64
2024-03-08 780.00 780.00 755.00 762.14 4,018,055 -18.02 -2.31
2024-03-07 771.84 792.99 761.12 780.16 3,939,709 +0.39 +0.05

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 769.68
On 2024-03-18
738.01
On 2024-03-12
28.29 3.85 768.00
On 2024-03-14
747.71
On 2024-03-15
-2.64 758.07
10D 792.99
On 2024-03-07
727.62
On 2024-03-11
-29.62 -3.74 792.99
On 2024-03-07
727.62
On 2024-03-11
-8.24 762.44
20D 800.78
On 2024-03-04
727.62
On 2024-03-11
-19.40 -2.48 800.78
On 2024-03-04
727.62
On 2024-03-11
-9.14 764.39
WTD 769.68
On 2024-03-18
758.25
On 2024-03-18
8.49 1.13 -- -- -- 762.66
MTD 800.78
On 2024-03-04
727.62
On 2024-03-11
8.98 1.19 800.78
On 2024-03-04
727.62
On 2024-03-11
-9.14 766.57
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
LLY

Eli Lilly and Company

762.66 +8.49 +1.13 2,520,748