LLY: Eli Lilly and Company

As of Wednesday, December 10th, 2025

$ 993.64

+11.42 +1.16%

Open: 985.00
High: 1,003.00
Low: 977.12
Volume: 2,934,291
Previous Close on Tuesday, December 9th, 2025

$ 982.22

-15.37 -1.54%

Open: 1,002.84
High: 1,012.00
Low: 979.18
Volume: 2,566,022

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-10 985.00 1,003.00 977.12 993.64 2,934,291 +11.42 +1.16
2025-12-09 1,002.84 1,012.00 979.18 982.22 2,566,022 -15.37 -1.54
2025-12-08 1,010.74 1,014.20 988.88 997.59 3,073,036 -12.72 -1.26
2025-12-05 1,023.84 1,027.39 1,004.00 1,010.31 2,474,565 -4.18 -0.41
2025-12-04 1,032.63 1,032.63 1,007.18 1,014.49 3,849,453 -19.07 -1.85
2025-12-03 1,046.39 1,051.48 1,022.32 1,033.56 3,381,092 -12.56 -1.20
2025-12-02 1,052.57 1,068.18 1,040.36 1,046.12 3,274,822 -11.77 -1.11
2025-12-01 1,074.38 1,084.15 1,055.00 1,057.89 3,046,025 -17.58 -1.63
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 1,032.63
On 2025-12-04		 977.12
On 2025-12-10		 -39.92 -3.86 1,032.63
On 2025-12-04		 977.12
On 2025-12-10		 -5.38 999.65
10D 1,111.99
On 2025-11-26		 977.12
On 2025-12-10		 -116.30 -10.48 1,111.99
On 2025-11-26		 977.12
On 2025-12-10		 -12.13 1,031.56
20D 1,111.99
On 2025-11-26		 977.12
On 2025-12-10		 5.02 0.51 1,111.99
On 2025-11-26		 977.12
On 2025-12-10		 -12.13 1,038.30
WTD 1,014.20
On 2025-12-08		 977.12
On 2025-12-10		 -16.67 -1.65 1,014.20
On 2025-12-08		 977.12
On 2025-12-10		 -3.66 991.15
MTD 1,084.15
On 2025-12-01		 977.12
On 2025-12-10		 -81.83 -7.61 1,084.15
On 2025-12-01		 977.12
On 2025-12-10		 -9.87 1,016.98
As of Wednesday, December 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.60 -1.71 -0.60 5,535,390
KO

The Coca-Cola Company

70.21 +0.12 +0.17 29,397,934
PFE

Pfizer Inc.

25.78 +0.45 +1.78 43,444,168
VZ

Verizon Communications Inc.

39.92 -0.22 -0.55 39,702,752
VIX

CBOE Volatility Index

15.77 -1.16 -6.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,057.75 +497.46 +1.05 545,611,929
DJTA

Dow Jones Transportation Average

17,508.01 +453.37 +2.66 178,469,341
SPX

S&P 500 Index

6,886.68 +46.17 +0.67
OEX

S&P 100 Index

3,450.93 +14.92 +0.43
NDX

NASDAQ 100 Index

25,776.44 +107.75 +0.42
NYA

NYSE Composite Index

21,933.31 +278.52 +1.29
XAX

NYSE AMEX Composite Index

7,161.60 +72.60 +1.02
RUI

RUSSELL 1000 Index

3,759.35 +27.45 +0.74
RUT

Russell 2000 Index

2,559.61 +33.36 +1.32
RUA

Russell 3000 Index

3,914.42 +29.57 +0.76
VIX

CBOE Volatility Index

15.77 -1.16 -6.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.33 -0.36 -1.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.68 -0.57 -2.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.73 -3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,995.13 +38.73 +0.32
 
Recent
Ticker Last Chg %Chg Volume
LLY

Eli Lilly and Company

993.64 +11.42 +1.16 2,934,291