ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Eli Lilly and Co

Eli Lilly and Co (LLY)

915.04
10.07
(1.11%)
Closed September 20 4:00PM
911.00
-4.04
(-0.44%)
After Hours: 7:56PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-12.525-1.35621666982923.525939.63902.31975419919.43109297CS
4-41.55-4.3619757493952.55972.538932307511931.88884215CS
126.990.77322153516904.01972.53747.553136168887.21601049CS
26150.6119.8069411749760.39972.53718.32844134841.5367852CS
52339.3859.3716105105571.62972.53516.573034140733.36001339CS
156683.46300.369165861227.54972.53220.22975554473.01410514CS
260798.14707.194754563112.86972.53101.363258343332.45349215CS

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

DateCloseChangeChange %OpenHighLowVolume
1726785600915.0410.071.11912.85916.81903.862445765
1726699200904.97-1.21-0.13906.31915.5903.461777179
1726612800906.18-17.36-1.88922.47922.47902.32246911
1726526400923.54-0.17-0.02930.25932.605920.431760094
1726267200923.71-11.31-1.21939.15942.35922.12037935
1726180800935.0214.131.53922.5937.62918.632511215
1726094400920.8919.642.18903.9921.54897.20322720574
1726008000901.25-7.02-0.77915.9915.9895.00011929299
1725921600908.275.560.62911.36915.4299895.9152405581
1725662400902.71-10.04-1.10917.59927.90228933438259
1725576000912.75-33.56-3.55943943.26906.173198262
1725489600946.31-10.22-1.07950.01954938.0051890778
1725403200956.53-3.49-0.36957.77969.6499951.58012528668
1725057600960.0219.822.11943.64961940.512530424
1724971200940.2-8.74-0.92954.99957.5159361761270
1724884800948.94-5.54-0.58953.42958.3399943.261695071
1724798400954.483.950.42951.57972.48949.952911843
1724712000950.53-2.21-0.23949.2955942.772164960
1724452800952.74-1.43-0.15956.87960.5943.112060897
1724366400954.172.20.23952.55972.53948.1353179230
1724280000951.9720.21953.51956.5939.172729080
1724193600949.9728.163.05934.25967930.514956623
1724107200921.81-0.31-0.03922.12926916.50012366621
1723848000922.12-9.46-1.02926.3936.2969919.392361570
1723761600931.58-0.1-0.01936.05937.9559203077028
1723675200931.6823.632.60910934.38903.793549375
1723588800908.0523.672.68894.08914.6943890.333504785
1723502400884.38-7.3-0.82903.95904.728834202101
1723243200891.6846.375.49859908.498596583236
1723156800845.3173.179.48873877.78825.249429015
1723070400772.14-21.04-2.65777.76786.58763.02014401092
1722984000793.1817.922.31789.005806.27357853435438
1722897600775.26-29.2-3.63758792.9399747.554657990
1722638400804.46-27.98-3.36822.29822.29787.023519603
1722552000832.4428.173.50834.52840.89820.184060952
1722465600804.2714.061.78800.39811.14792.09012958461
1722379200790.21-17.58-2.18815.45821.9775.813845642
1722292800807.793.170.39812.71824.778042472997
1722033600804.62-16.57-2.02811.87822.01801.34172380
1721947200821.19-38.69-4.50844.53851.62806.385466393
1721860800859.88-18.41-2.10872.5878.34854.272718553
1721774400878.2912.321.42870887.72864.082084113
1721688000865.978.50.99863.77874.42856.822903748
1721428800857.478.571.01860.99880.218533770938
1721342400848.9-56.69-6.26908.5909.87836.667642596
1721256000905.59-36.01-3.82914925902.644197556
1721169600941.6-8.86-0.93954956.39938.382110634
1721083200950.462.060.22957.63966.1948.092357133
1720824000948.414.261.53937950.79936.032313263
1720737600934.14-5.64-0.60935942.88918.622856410
1720651200939.787.280.78937.83945.699332681370
1720564800932.514.51.58930935920.7752417525
17204784009183.430.38920928.6059122361140
1720219200914.5716.471.83897916.4595895.942880181
1720040640898.1-8.61-0.95910.56918.58843078369
1719960000906.71-7.66-0.84901.8912878.54579796
1719873600914.375.330.59912916.83904.312545397
1719614400909.0400.00909.04909.04909.040
1719528000909.047.780.86904.01909.57899.721947336
1719441600901.26-3.35-0.37904906.345897.842227904
1719355200904.6114.51.63893.06909.42891.52837585
1719268800890.116.230.70889903.5786882.942875257
1719009600883.88-2.11-0.24884.57891.97879.83482807
1718923200885.99-5.47-0.61891.68905.45870.133421759

Your Recent History

Delayed Upgrade Clock