Lilly Eli and Co (1LLY)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -31.5 | -4.02453047144 | 782.7 | 816.8 | 742 | 243 | 790.85337727 | DE |
| 4 | -99 | -11.6443189838 | 850.2 | 886.1 | 742 | 277 | 835.26555154 | DE |
| 12 | 54.5 | 7.82259222047 | 696.7 | 886.1 | 680 | 245 | 795.04306668 | DE |
| 26 | 169.7 | 29.1831470335 | 581.5 | 886.1 | 581 | 225 | 744.1918846 | DE |
| 52 | 189.7 | 33.7845057881 | 561.5 | 886.1 | 516 | 181 | 736.55890752 | DE |
| 156 | 189.7 | 33.7845057881 | 561.5 | 886.1 | 516 | 181 | 736.55890752 | DE |
| 260 | 189.7 | 33.7845057881 | 561.5 | 886.1 | 516 | 181 | 736.55890752 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 751.9 | -15.1 | -1.97 | 756.3 | 762.8 | 742 | 161 |
| 1721922900 | 767 | -20.5 | -2.60 | 783.8 | 784 | 750 | 316 |
| 1721836500 | 787.5 | -28.5 | -3.49 | 807.6 | 809 | 783.1 | 48 |
| 1721750100 | 816 | 25.1 | 3.17 | 798.2 | 816.8 | 798.2 | 111 |
| 1721663700 | 790.9 | -11.1 | -1.38 | 799.5 | 803.9 | 790.9 | 300 |
| 1721404500 | 802 | 20 | 2.56 | 782.7 | 802.1 | 776.3 | 439 |
| 1721318100 | 782 | -56.3 | -6.72 | 825.6 | 840 | 782 | 495 |
| 1721231700 | 838.3 | -36.4 | -4.16 | 858.4 | 860.1 | 825 | 455 |
| 1721145300 | 874.7 | 1.5 | 0.17 | 879.4 | 883.5 | 870 | 574 |
| 1721058900 | 873.2 | 5.7 | 0.66 | 877.4 | 886.1 | 873.2 | 394 |
| 1720799700 | 867.5 | 6 | 0.70 | 860.5 | 870.9 | 858.3 | 245 |
| 1720713300 | 861.5 | -7.9 | -0.91 | 869.6 | 871.5 | 850 | 228 |
| 1720626900 | 869.4 | 14 | 1.64 | 866.1 | 870.3 | 864.5 | 387 |
| 1720540500 | 855.4 | 3.1 | 0.36 | 851 | 860 | 844.7 | 263 |
| 1720454100 | 852.3 | 12.1 | 1.44 | 847.5 | 855 | 844.6 | 216 |
| 1720194900 | 840.2 | 6.2 | 0.74 | 832 | 840.2 | 827.4 | 108 |
| 1720108500 | 834 | 4.5 | 0.54 | 830 | 834 | 826 | 164 |
| 1720022100 | 829.5 | -6.8 | -0.81 | 847.8 | 853.3 | 828.6 | 197 |
| 1719935700 | 836.3 | -17.1 | -2.00 | 855.1 | 856.3 | 822.1 | 256 |
| 1719849300 | 853.4 | 2.4 | 0.28 | 845.2 | 853.4 | 842.8 | 228 |
| 1719590100 | 851 | 8.5 | 1.01 | 850.2 | 855 | 850 | 106 |
| 1719503700 | 842.5 | -2.8 | -0.33 | 847 | 848.2 | 842 | 167 |
| 1719417300 | 845.3 | -4 | -0.47 | 859.5 | 859.5 | 843.5 | 268 |
| 1719330900 | 849.3 | 13.8 | 1.65 | 831.4 | 849.4 | 830.1 | 128 |
| 1719244500 | 835.5 | 6 | 0.72 | 829.6 | 835.5 | 819.1 | 180 |
| 1718985300 | 829.5 | -12.3 | -1.46 | 828 | 830.5 | 805.7 | 141 |
| 1718898900 | 841.8 | 8 | 0.96 | 832.4 | 842.9 | 829.1 | 164 |
| 1718812500 | 833.8 | 3.8 | 0.46 | 822.3 | 833.8 | 822.3 | 89 |
| 1718726100 | 830 | 7 | 0.85 | 827.9 | 839.5 | 825.4 | 162 |
| 1718639700 | 823 | -1 | -0.12 | 825.3 | 827 | 820 | 356 |
| 1718380500 | 824 | 10.8 | 1.33 | 824 | 832.4 | 821 | 590 |
| 1718294100 | 813.2 | 14.2 | 1.78 | 807.6 | 814.1 | 799 | 255 |
| 1718207700 | 799 | -2.9 | -0.36 | 827.5 | 827.5 | 787.1 | 339 |
| 1718121300 | 801.9 | 2.9 | 0.36 | 826.7 | 834.2 | 798.5 | 667 |
| 1718034900 | 799 | 15.3 | 1.95 | 790.6 | 800.7 | 790.6 | 290 |
| 1717775700 | 783.7 | 12.3 | 1.59 | 770.4 | 791.5 | 768.7 | 205 |
| 1717689300 | 771.4 | 5.5 | 0.72 | 765 | 778 | 761.2 | 243 |
| 1717602900 | 765.9 | 3.6 | 0.47 | 771.9 | 777 | 755 | 212 |
| 1717516500 | 762.3 | -6.5 | -0.85 | 766 | 770.3 | 750.1 | 228 |
| 1717430100 | 768.8 | 15.4 | 2.04 | 758 | 768.8 | 745.1 | 281 |
| 1717170900 | 753.4 | 1.6 | 0.21 | 753 | 758 | 751.4 | 68 |
| 1717084500 | 751.8 | -0.8 | -0.11 | 752 | 753.1 | 748 | 195 |
| 1716998100 | 752.6 | 12.9 | 1.74 | 741.7 | 752.6 | 738.5 | 177 |
| 1716911700 | 739.7 | -10 | -1.33 | 750 | 750 | 726.7 | 155 |
| 1716825300 | 749.7 | 5.1 | 0.68 | 748 | 773.6 | 743.4 | 200 |
| 1716566100 | 744.6 | -5.7 | -0.76 | 749.5 | 755 | 744.6 | 240 |
| 1716479700 | 750.3 | 13.5 | 1.83 | 744.7 | 750.3 | 741.6 | 322 |
| 1716393300 | 736.8 | -3.7 | -0.50 | 744 | 746.3 | 735.6 | 528 |
| 1716306900 | 740.5 | 21.4 | 2.98 | 722.8 | 750 | 722.1 | 414 |
| 1716220500 | 719.1 | 8.9 | 1.25 | 706.5 | 719.1 | 706.5 | 59 |
| 1715961300 | 710.2 | -4.5 | -0.63 | 711.4 | 713.2 | 705.7 | 137 |
| 1715874900 | 714.7 | -3.3 | -0.46 | 721.8 | 728 | 714.6 | 181 |
| 1715788500 | 718 | 18.4 | 2.63 | 706.2 | 718 | 704.7 | 186 |
| 1715702100 | 699.6 | 4.6 | 0.66 | 716.7 | 716.7 | 696.9 | 174 |
| 1715615700 | 695 | -20.5 | -2.87 | 711 | 711 | 695 | 143 |
| 1715356500 | 715.5 | -4.5 | -0.63 | 718.5 | 719.5 | 715.5 | 25 |
| 1715270100 | 720 | -0.2 | -0.03 | 723.5 | 723.5 | 720 | 101 |
| 1715183700 | 720.2 | 4 | 0.56 | 725.9 | 725.9 | 720 | 274 |
| 1715097300 | 716.2 | 16.5 | 2.36 | 712.7 | 719 | 709.3 | 157 |
| 1715010900 | 699.7 | 17.1 | 2.51 | 687.5 | 699.7 | 683.9 | 55 |
| 1714751700 | 682.6 | -36.9 | -5.13 | 696.7 | 696.7 | 680 | 440 |
| 1714665300 | 719.5 | 53.5 | 8.03 | 718.2 | 728.5 | 717.2 | 430 |
| 1714492500 | 666 | -19 | -2.77 | 687 | 745.1 | 666 | 789 |
| 1714406100 | 685 | 3.4 | 0.50 | 689.9 | 690.1 | 683.6 | 320 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
