LLY: Eli Lilly and Company

As of Friday, January 17th, 2025

$ 725.72

-31.88 -4.21%

Open: 747.83
High: 755.28
Low: 725.01
Volume: 5,454,063
Previous Close on Thursday, January 16th, 2025

$ 757.60

+10.86 +1.45%

Open: 747.50
High: 765.51
Low: 746.40
Volume: 3,062,024

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 747.83 755.28 725.01 725.72 5,451,530 -31.88 -4.21
2025-01-16 747.50 765.51 746.40 757.60 3,062,024 +10.86 +1.45
2025-01-15 749.00 754.60 735.27 746.74 5,697,669 +1.83 +0.25
2025-01-14 784.23 784.23 729.00 744.91 10,343,376 -52.57 -6.59
2025-01-13 794.40 805.34 783.61 797.48 3,673,653 -2.42 -0.30
2025-01-10 791.93 800.00 784.86 799.90 3,642,025 +12.68 +1.61
2025-01-08 773.83 792.56 770.67 787.22 3,405,381 +13.93 +1.80
2025-01-07 764.90 783.96 761.62 773.29 3,566,194 +8.19 +1.07
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 805.34
On 2025-01-13		 725.01
On 2025-01-17		 -74.18 -9.27 805.34
On 2025-01-13		 725.01
On 2025-01-17		 -9.97 754.49
10D 805.34
On 2025-01-13		 725.01
On 2025-01-17		 -52.35 -6.73 805.34
On 2025-01-13		 725.01
On 2025-01-17		 -9.97 767.99
20D 811.35
On 2024-12-20		 725.01
On 2025-01-17		 -52.90 -6.79 811.35
On 2024-12-20		 725.01
On 2025-01-17		 -10.64 773.16
WTD 805.34
On 2025-01-13		 725.01
On 2025-01-17		 -74.18 -9.27 805.34
On 2025-01-13		 725.01
On 2025-01-17		 -9.97 754.49
MTD 805.34
On 2025-01-13		 725.01
On 2025-01-17		 -46.28 -5.99 805.34
On 2025-01-13		 725.01
On 2025-01-17		 -9.97 768.91
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
LLY

Eli Lilly and Company

725.72 -31.88 -4.21 5,454,063