ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Eli Lilly and Co

Eli Lilly and Co (LLY)

950.46
2.06
(0.22%)
At close: July 15 4:00PM
950.46
0.00
( 0.00% )
After Hours: 5:35PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
130.463.31086956522920966.19122525942934.61796169CS
471.018.07436465973879.45966.1870.132792282908.06673027CS
12220.7230.2463891249729.74966.1718.32732008829.30881139CS
26306.5847.6144623222643.88966.1612.72900189774.71659941CS
52501.01111.471798865449.45966.1443.262984067666.59679143CS
156713.62301.308900524236.84966.1220.22938581433.07874247CS
260842.16777.617728532108.3966.1101.363271163304.04315299CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
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
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

Your Recent History

Delayed Upgrade Clock