Lilly Eli and Co (1LLY)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15 | 2.00160128102 | 749.4 | 820.3 | 721 | 184 | 740.68771739 | DE |
| 4 | 48.5 | 6.7746892024 | 715.9 | 820.3 | 706.1 | 248 | 755.6984876 | DE |
| 12 | -52.1 | -6.38089406001 | 816.5 | 860.9 | 673.2 | 280 | 761.87235361 | DE |
| 26 | -68 | -8.16914944738 | 832.4 | 886.1 | 655 | 269 | 791.68690793 | DE |
| 52 | 234.9 | 44.3626062323 | 529.5 | 886.1 | 516 | 230 | 760.93047012 | DE |
| 156 | 202.9 | 36.1353517364 | 561.5 | 886.1 | 516 | 217 | 758.47418716 | DE |
| 260 | 202.9 | 36.1353517364 | 561.5 | 886.1 | 516 | 217 | 758.47418716 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 764.4 | 38.7 | 5.33 | 725.1 | 820.3 | 721 | 823 |
| 1734627300 | 725.7 | -12.9 | -1.75 | 735.8 | 739.4 | 725.7 | 221 |
| 1734540900 | 738.6 | -8.7 | -1.16 | 744.1 | 744.1 | 734.9 | 153 |
| 1734454500 | 747.3 | -3.5 | -0.47 | 742.6 | 747.3 | 736 | 112 |
| 1734368100 | 750.8 | 7.8 | 1.05 | 751.1 | 761.9 | 750.8 | 242 |
| 1734108900 | 743 | -10 | -1.33 | 749.4 | 751 | 739.1 | 192 |
| 1734022500 | 753 | 0.2 | 0.03 | 758.6 | 758.6 | 753 | 140 |
| 1733936100 | 752.8 | -9.2 | -1.21 | 762 | 762 | 751 | 174 |
| 1733849700 | 762 | -5.8 | -0.76 | 768.8 | 770.1 | 762 | 233 |
| 1733763300 | 767.8 | -25.1 | -3.17 | 783.9 | 783.9 | 759.7 | 189 |
| 1733504100 | 792.9 | 11.5 | 1.47 | 780 | 792.9 | 775.1 | 200 |
| 1733417700 | 781.4 | -17.6 | -2.20 | 792.1 | 793.2 | 775.7 | 261 |
| 1733331300 | 799 | 24 | 3.10 | 773.9 | 800 | 772.4 | 410 |
| 1733244900 | 775 | 11 | 1.44 | 763.7 | 775.9 | 760.1 | 206 |
| 1733158500 | 764 | 9 | 1.19 | 755.4 | 769.2 | 754.5 | 463 |
| 1732899300 | 755 | 10.1 | 1.36 | 747 | 757 | 744.9 | 267 |
| 1732812900 | 744.9 | -8 | -1.06 | 738.1 | 750.7 | 738.1 | 208 |
| 1732726500 | 752.9 | -14.1 | -1.84 | 749.5 | 752.9 | 742 | 294 |
| 1732640100 | 767 | 57.2 | 8.06 | 718.2 | 767 | 716.8 | 250 |
| 1732553700 | 709.8 | -12.3 | -1.70 | 721 | 721 | 706.1 | 273 |
| 1732294500 | 722.1 | 15.2 | 2.15 | 715.9 | 726.5 | 712 | 471 |
| 1732208100 | 706.9 | -3.6 | -0.51 | 716.4 | 718 | 702.7 | 299 |
| 1732121700 | 710.5 | 27 | 3.95 | 692.7 | 714.6 | 692.7 | 331 |
| 1732035300 | 683.5 | 1 | 0.15 | 688.5 | 688.5 | 673.2 | 334 |
| 1731948900 | 682.5 | -33.8 | -4.72 | 711.2 | 711.2 | 673.4 | 783 |
| 1731689700 | 716.3 | -67.7 | -8.64 | 740.4 | 740.4 | 710 | 644 |
| 1731603300 | 784 | 3 | 0.38 | 700.4 | 787 | 700.4 | 84 |
| 1731516900 | 781 | 13.5 | 1.76 | 796.9 | 796.9 | 763.9 | 98 |
| 1731430500 | 767.5 | -19.9 | -2.53 | 783.2 | 783.2 | 767.3 | 237 |
| 1731344100 | 787.4 | 17.4 | 2.26 | 789.3 | 791.2 | 768.8 | 442 |
| 1731084900 | 770 | 39.5 | 5.41 | 745.8 | 770 | 739.7 | 260 |
| 1730998500 | 730.5 | 9.5 | 1.32 | 721.7 | 731.4 | 716.1 | 918 |
| 1730912100 | 721 | -10.8 | -1.48 | 775 | 779.9 | 714.2 | 1031 |
| 1730825700 | 731.8 | -11.9 | -1.60 | 740.4 | 740.4 | 731.7 | 206 |
| 1730739300 | 743.7 | -16.6 | -2.18 | 743.7 | 747.5 | 726.8 | 305 |
| 1730480100 | 760.3 | -23.1 | -2.95 | 768.6 | 780 | 756.5 | 229 |
| 1730393700 | 783.4 | 14.2 | 1.85 | 772.3 | 784 | 759.6 | 305 |
| 1730307300 | 769.2 | -66.3 | -7.94 | 843.8 | 850 | 715 | 1696 |
| 1730220900 | 835.5 | 6.9 | 0.83 | 831.7 | 837 | 830.3 | 116 |
| 1730134500 | 828.6 | -1.4 | -0.17 | 832.2 | 832.2 | 825.5 | 221 |
| 1729871700 | 830 | 5 | 0.61 | 825.1 | 830.1 | 824.2 | 135 |
| 1729785300 | 825 | -7.3 | -0.88 | 834.1 | 837.2 | 825 | 84 |
| 1729698900 | 832.3 | -6.5 | -0.77 | 840.2 | 841.3 | 832.3 | 45 |
| 1729612500 | 838.8 | 0.7 | 0.08 | 836.9 | 838.8 | 834.8 | 44 |
| 1729526100 | 838.1 | -8.5 | -1.00 | 842.7 | 846 | 838.1 | 88 |
| 1729266900 | 846.6 | -3.1 | -0.36 | 847.1 | 848.9 | 835 | 42 |
| 1729180500 | 849.7 | 11.2 | 1.34 | 845.6 | 857 | 844.5 | 227 |
| 1729094100 | 838.5 | 1.8 | 0.22 | 836.4 | 840 | 826 | 84 |
| 1729007700 | 836.7 | -15.3 | -1.80 | 860.9 | 860.9 | 834.2 | 160 |
| 1728921300 | 852 | 9.8 | 1.16 | 856 | 856.7 | 832.7 | 263 |
| 1728662100 | 842.2 | 6.2 | 0.74 | 833.5 | 842.2 | 833.5 | 128 |
| 1728575700 | 836 | -3.3 | -0.39 | 840 | 848 | 836 | 275 |
| 1728489300 | 839.3 | 5.1 | 0.61 | 835 | 841 | 831.2 | 213 |
| 1728402900 | 834.2 | 10.8 | 1.31 | 819.1 | 838.4 | 813.1 | 248 |
| 1728316500 | 823.4 | 21.4 | 2.67 | 809.2 | 823.4 | 806.3 | 154 |
| 1728057300 | 802 | -2 | -0.25 | 804.7 | 806.1 | 799.6 | 239 |
| 1727970900 | 804 | -1.9 | -0.24 | 807.7 | 807.7 | 802.2 | 45 |
| 1727884500 | 805.9 | 5 | 0.62 | 798.1 | 807.7 | 795 | 158 |
| 1727798100 | 800.9 | 14 | 1.78 | 796.4 | 802.2 | 793.1 | 53 |
| 1727711700 | 786.9 | -1.1 | -0.14 | 815.2 | 815.2 | 768 | 192 |
| 1727452500 | 788 | -33.1 | -4.03 | 816.5 | 816.5 | 764.8 | 412 |
| 1727366100 | 821.1 | -7.4 | -0.89 | 833.5 | 835.4 | 819.4 | 81 |
| 1727279700 | 828.5 | 5.8 | 0.70 | 822.5 | 837.6 | 822.5 | 264 |
| 1727193300 | 822.7 | -2.5 | -0.30 | 825 | 828.7 | 817 | 58 |
| 1727106900 | 825.2 | -16.9 | -2.01 | 828.5 | 835.8 | 820 | 133 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
