ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Eli Lilly and Co

Eli Lilly and Co (LLY)

904.61
14.50
(1.63%)
At close: June 25 4:00PM
907.9999
3.39
( 0.37% )
After Hours: 5:56PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
118.81992.11654558132889.18909.42870.133053355887.44815862CS
497.549912.0365105805810.45909.42788.252691580855.76207277CS
12151.129919.9677487547756.87909.42718.32626314794.92085238CS
26337.799959.2423535602570.2909.42567.642901467744.66795632CS
52442.999995.2687956989465909.42434.342982692644.71613989CS
156674.0199288.067313446233.98909.42220.22934727422.24881852CS
260792.4899686.079040776115.51909.42101.363288285295.67371369CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1719268800890.116.230.70889903.5786882.942875257
1719009600883.88-2.11-0.24884.57891.97879.83482807
1718923200885.99-5.47-0.61891.68905.45870.133421759
1718750400891.466.450.73889.18894.878842433595
1718664000885.016.560.75879.45892.2876.862529107
1718404800878.45-4.88-0.55882.55884.618762022278
1718318400883.3316.031.85868.68885.06861.52245391
1718232000867.31.480.17872872853.852592238
1718145600865.820.820.09883.98883.98852.234104540
171805920086515.011.77855871.63849.393429225
1717800000849.9912.71.52837.76856.81837.012467403
1717713600837.295.530.66834.9846.9742831.882108496
1717627200831.76-0.83-0.10834.69838.45817.622167905
1717540800832.591.330.16835.21835.47825.311746790
1717454400831.2610.921.33823.79838.28818.52536142
1717195200820.345.280.65817.57826.21811.14461860
1717108800815.063.530.43814.44819.99806.111973064
1717022400811.533.670.45801.85815.61801.852379510
1716936000807.860.430.05810.45810.45788.252470323
1716590400807.43-1.02-0.13810.75811.69804.151775118
1716504000808.455.540.69808.1820.605802.1553023976
1716417600802.91-0.26-0.03801804.88795.251764950
1716331200803.1719.992.55792816.61789.874332316
1716244800783.1813.181.71766.9784.325766.122188050
1715985600770-1.12-0.15771.68775.63767.11671116
1715899200771.12-15.9-2.02784.71786.48770.142312232
1715812800787.0223.043.02766.73787.66763.13036883
1715726400763.986.280.83751.52764.5751.521955678
1715640000757.7-2.3-0.30763.05763.55750.531848504
1715380800760-11.55-1.50775777.427602081781
1715294400771.55-3.45-0.45777784769.22521470
1715208000775-2.77-0.36779781.3499772.22089807
1715121600777.7711.091.45767.93779.09762.112878911
1715035200766.6831.714.31738.04766.997363395713
1714776000734.97-20.94-2.77743.1745730.344589703
1714689600755.91-20.84-2.68778.08778.08754.293253009
1714603200776.75-4.35-0.56774.57782.605768.252802352
1714516800781.143.95.95775.52795.4975767.667433100
1714430400737.23.690.50736740.58729.612727517
1714171200733.518.641.19724737.457212007959
1714084800724.87-7.33-1.00724.48727.9915718.32606985
1713998400732.2-13.49-1.81752.64754.72728.7852128907
1713912000745.6914.361.96741746.16731.442041620
1713825600731.335.020.69729.74737.88725.422350833
1713566400726.31-19.64-2.63748.9750.01722.073504183
1713480000745.95-4.82-0.64749.59752.1988743.771716793
1713393600750.774.030.54760.96771.83744.87763060462
1713307200746.74-4.03-0.54751.91753.147432569191
1713220800750.77-0.87-0.12760.5768749.522352696
1712961600751.64-7.95-1.05759.59763.5749.7852489929
1712875200759.59-2.39-0.31759.78763.33750.671595426
1712788800761.984.740.63751.28765.26746.831697978
1712702400757.24-20.05-2.58777.88777.88750.652464170
1712616000777.29-6.92-0.88785785.195773.351663576
1712356800784.2116.132.10765.47786.705763.092101366
1712270400768.08-7.91-1.02781.54787.8969767.822351776
1712184000775.9912.031.57767787.2475765.413041624
1712097600763.963.410.45755.07765.07753.52596184
1712011200760.55-17.41-2.24776777.5753.822920319
1711665600777.96-0.22-0.03780.32793.67776.443208942
1711579200778.183.280.42778.9785.2599767.382297274
1711492800774.91.760.23774.2778.32997692098655
1711406400773.142.530.33770.27778.49768.151804973

Your Recent History

Delayed Upgrade Clock