LLY: Eli Lilly and Company

As of Thursday, July 3rd, 2025

$ 780.67

+1.39 +0.18%

Open: 780.46
High: 783.55
Low: 773.00
Volume: 1,444,511
Previous Close on Wednesday, July 2nd, 2025

$ 779.28

+3.38 +0.44%

Open: 776.50
High: 779.84
Low: 768.00
Volume: 1,950,286

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 780.46 783.55 773.00 780.67 1,444,511 +1.39 +0.18
2025-07-02 776.50 779.84 768.00 779.28 1,950,286 +3.38 +0.44
2025-07-01 779.53 790.00 773.00 775.90 2,732,781 -3.63 -0.47
2025-06-30 778.54 785.00 774.00 779.53 3,011,032 +4.08 +0.53
2025-06-27 795.80 802.50 774.64 775.45 4,110,685 -19.67 -2.47
2025-06-26 793.95 798.80 788.25 795.12 3,105,858 +2.82 +0.36
2025-06-25 779.00 798.95 773.60 792.30 3,018,915 +14.22 +1.83
2025-06-24 772.89 784.44 763.02 778.08 2,780,751 +7.44 +0.97
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 802.50
On 2025-06-27		 768.00
On 2025-07-02		 -14.45 -1.82 802.50
On 2025-06-27		 768.00
On 2025-07-02		 -4.30 778.17
10D 802.50
On 2025-06-27		 755.56
On 2025-06-20		 -4.36 -0.56 802.50
On 2025-06-27		 768.00
On 2025-07-02		 -4.30 778.97
20D 825.00
On 2025-06-13		 753.05
On 2025-06-05		 14.83 1.94 825.00
On 2025-06-13		 755.56
On 2025-06-20		 -8.42 786.50
WTD 790.00
On 2025-07-01		 768.00
On 2025-07-02		 5.22 0.67 790.00
On 2025-07-01		 768.00
On 2025-07-02		 -2.78 778.85
MTD 790.00
On 2025-07-01		 768.00
On 2025-07-02		 1.14 0.15 790.00
On 2025-07-01		 768.00
On 2025-07-02		 -2.78 778.62
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
LLY

Eli Lilly and Company

780.67 +1.39 +0.18 1,444,511