LLY: Eli Lilly and Company

As of Tuesday, March 11th, 2025

$ 824.06

-5.70 -0.69%

Open: 827.20
High: 832.35
Low: 811.64
Volume: 3,773,658
Previous Close on Monday, March 10th, 2025

$ 829.76

-39.82 -4.58%

Open: 853.91
High: 863.19
Low: 825.78
Volume: 5,955,454

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 827.20 832.35 811.64 824.06 3,773,567 -5.70 -0.69
2025-03-10 853.91 863.19 825.78 829.76 5,955,454 -39.82 -4.58
2025-03-07 905.39 908.00 861.39 869.58 4,639,521 -43.18 -4.73
2025-03-06 920.42 931.38 898.28 912.76 3,263,728 -16.96 -1.82
2025-03-05 904.80 930.49 901.64 929.72 2,979,753 +18.66 +2.05
2025-03-04 922.24 929.16 902.79 911.06 3,339,118 -18.66 -2.01
2025-03-03 912.80 935.63 910.00 929.72 3,969,374 +9.09 +0.99
2025-02-28 901.84 921.22 892.61 920.63 4,034,294 +15.47 +1.71
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 931.38
On 2025-03-06		 811.64
On 2025-03-11		 -87.00 -9.55 931.38
On 2025-03-06		 811.64
On 2025-03-11		 -12.86 873.18
10D 935.63
On 2025-03-03		 811.64
On 2025-03-11		 -77.74 -8.62 935.63
On 2025-03-03		 811.64
On 2025-03-11		 -13.25 894.75
20D 935.63
On 2025-03-03		 811.64
On 2025-03-11		 -44.82 -5.16 935.63
On 2025-03-03		 811.64
On 2025-03-11		 -13.25 882.79
WTD 863.19
On 2025-03-10		 811.64
On 2025-03-11		 -45.52 -5.23 863.19
On 2025-03-10		 811.64
On 2025-03-11		 -5.97 826.91
MTD 935.63
On 2025-03-03		 811.64
On 2025-03-11		 -96.57 -10.49 935.63
On 2025-03-03		 811.64
On 2025-03-11		 -13.25 886.67
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
TUR

iShares MSCI Turkey ETF

37.05 +0.23 +0.62 140,472
LLY

Eli Lilly and Company

824.06 -5.70 -0.69 3,773,658