LLY: Eli Lilly and Company

As of Friday, April 26th, 2024

$ 733.51

+8.64 +1.19%

Open: 723.48
High: 737.45
Low: 721.00
Volume: 2,001,323
Previous Close on Thursday, April 25th, 2024

$ 724.87

-7.33 -1.00%

Open: 725.00
High: 727.99
Low: 718.30
Volume: 2,605,071
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-26 723.48 737.45 721.00 733.51 2,000,734 +8.64 +1.19
2024-04-25 725.00 727.99 718.30 724.87 2,605,071 -7.33 -1.00
2024-04-24 752.64 752.64 728.79 732.20 2,052,611 -13.49 -1.81
2024-04-23 741.20 746.16 731.44 745.69 2,008,352 +14.36 +1.96
2024-04-22 729.74 737.88 725.42 731.33 2,272,504 +5.02 +0.69
2024-04-19 749.16 750.01 722.07 726.31 3,486,683 -19.64 -2.63
2024-04-18 749.42 752.20 743.77 745.95 1,715,674 -4.82 -0.64
2024-04-17 759.20 771.83 744.88 750.77 3,051,603 +4.03 +0.54

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 752.64
On 2024-04-24
718.30
On 2024-04-25
7.20 0.99 752.64
On 2024-04-24
718.30
On 2024-04-25
-4.56 733.52
10D 771.83
On 2024-04-17
718.30
On 2024-04-25
-18.13 -2.41 771.83
On 2024-04-17
718.30
On 2024-04-25
-6.94 738.81
20D 787.90
On 2024-04-04
718.30
On 2024-04-25
-44.45 -5.71 787.90
On 2024-04-04
718.30
On 2024-04-25
-8.83 752.43
WTD 752.64
On 2024-04-24
718.30
On 2024-04-25
7.20 0.99 752.64
On 2024-04-24
718.30
On 2024-04-25
-4.56 733.52
MTD 787.90
On 2024-04-04
718.30
On 2024-04-25
-44.45 -5.71 787.90
On 2024-04-04
718.30
On 2024-04-25
-8.83 752.43
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
LLY

Eli Lilly and Company

733.51 +8.64 +1.19 2,001,323