LLY: Eli Lilly and Company

As of Wednesday, June 18th, 2025

$ 785.03

-6.21 -0.78%

Open: 789.95
High: 790.63
Low: 779.44
Volume: 2,434,050
Previous Close on Tuesday, June 17th, 2025

$ 791.24

-16.34 -2.02%

Open: 805.16
High: 805.16
Low: 788.94
Volume: 2,763,473

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 789.95 790.63 779.44 785.03 2,434,050 -6.21 -0.78
2025-06-17 805.16 805.16 788.94 791.24 2,763,473 -16.34 -2.02
2025-06-16 821.68 825.00 805.76 807.58 2,809,499 -11.78 -1.44
2025-06-13 810.34 825.00 808.10 819.36 2,751,848 +7.33 +0.90
2025-06-12 810.33 818.56 806.35 812.03 2,262,682 +3.42 +0.42
2025-06-11 809.65 820.72 805.03 808.61 3,105,053 +1.42 +0.18
2025-06-10 777.09 808.63 777.00 807.19 4,725,427 +33.48 +4.33
2025-06-09 771.95 779.29 767.59 773.71 2,243,759 +3.83 +0.50
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 825.00
On 2025-06-13		 779.44
On 2025-06-18		 -23.58 -2.92 825.00
On 2025-06-13		 779.44
On 2025-06-18		 -5.52 803.05
10D 825.00
On 2025-06-13		 753.05
On 2025-06-05		 19.19 2.51 825.00
On 2025-06-13		 779.44
On 2025-06-18		 -5.52 794.03
20D 825.00
On 2025-06-13		 709.00
On 2025-05-23		 38.02 5.09 825.00
On 2025-06-13		 779.44
On 2025-06-18		 -5.52 763.14
WTD 825.00
On 2025-06-16		 779.44
On 2025-06-18		 -34.33 -4.19 825.00
On 2025-06-16		 779.44
On 2025-06-18		 -5.52 794.62
MTD 825.00
On 2025-06-13		 730.70
On 2025-06-02		 47.36 6.42 825.00
On 2025-06-13		 779.44
On 2025-06-18		 -5.52 784.93
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
FFIV

F5 Networks Inc.

286.48 -2.11 -0.73 375,678
RCL

Royal Caribbean Cruises Ltd.

267.78 +5.41 +2.06 1,754,789
INTU

Intuit Inc.

754.83 -10.07 -1.32 2,221,428
LLY

Eli Lilly and Company

785.03 -6.21 -0.78 2,434,050