LLY: Eli Lilly and Company

As of Friday, April 19th, 2024

$ 726.31

-19.64 -2.63%

Open: 749.16
High: 750.01
Low: 722.07
Volume: 3,486,683
Previous Close on Thursday, April 18th, 2024

$ 745.95

-4.82 -0.64%

Open: 749.42
High: 752.20
Low: 743.77
Volume: 1,715,674
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
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
2024-04-16 751.68 753.14 743.00 746.74 2,501,683 -4.03 -0.54
2024-04-15 760.07 768.00 749.52 750.77 2,356,362 -0.87 -0.12
2024-04-12 759.57 763.50 749.79 751.64 2,490,157 -7.95 -1.05
2024-04-11 759.78 763.33 750.67 759.59 1,582,255 -2.39 -0.31
2024-04-10 751.28 765.26 746.83 761.98 1,644,115 +4.74 +0.63

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 771.83
On 2024-04-17
722.07
On 2024-04-19
-25.33 -3.37 771.83
On 2024-04-17
722.07
On 2024-04-19
-6.45 744.11
10D 785.20
On 2024-04-08
722.07
On 2024-04-19
-57.90 -7.38 785.20
On 2024-04-08
722.07
On 2024-04-19
-8.04 752.83
20D 793.67
On 2024-03-28
722.07
On 2024-04-19
-43.95 -5.71 793.67
On 2024-03-28
722.07
On 2024-04-19
-9.02 762.79
WTD 771.83
On 2024-04-17
722.07
On 2024-04-19
-25.33 -3.37 771.83
On 2024-04-17
722.07
On 2024-04-19
-6.45 744.11
MTD 787.90
On 2024-04-04
722.07
On 2024-04-19
-51.65 -6.64 787.90
On 2024-04-04
722.07
On 2024-04-19
-8.35 758.74
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94