|
Market Closed -
Other stock markets
|
After hours 09:56:03 am | |||
| 939.47 USD | -1.65% |
|
936.10 | -0.36% |
| 10/04 | Wall Street Gets a CPI Lifeline |  |
| 10/04 | LifeMD Now Offers Eli Lilly's Foundayo to Eligible Patients Through its Weight Management Program | MT |
Quotes 5-day view: Eli Lilly and Company
Delayed Quote Nyse
| 07/04/2026 | 08/04/2026 | 09/04/2026 | 10/04/2026 | 11/04/2026 | |
|---|---|---|---|---|---|
| Last | 931.09 $ | 953.30 $ | 955.19 $ | 939.47 $ | 939.47 $ |
| Volume | 2,726,863 | 2,567,998 | 1,672,549 | 1,958,925 | 1,958,925 |
| Change | +0.43% | +2.39% | +0.20% | -1.65% | -1.65% |
| Opening | 924.50 $ | 941.52 $ | 948.47 $ | 963.69 $ | 963.69 $ |
| High | 932.66 $ | 961.14 $ | 963.76 $ | 963.94 $ | 963.94 $ |
| Low | 898.45 $ | 933.13 $ | 939.29 $ | 935.54 $ | 935.54 $ |
Performance
| 1 day | -0.36% | ||
| 1 week | +0.42% | ||
| Current month | +2.14% | ||
| 1 month | -6.18% | ||
| 3 months | -11.67% | ||
| 6 months | +12.72% | ||
| Current year | -12.58% | ||
| 1 year | +30.32% | ||
| 3 years | +155.99% | ||
| 5 years | +409.23% | ||
| 10 years | +1,162.90% |
Volumes
marketsDaily volume
1,958,925
Estimated daily volume
1,958,925
Avg. Volume 20 sessions
2,972,051
Daily volume ratio
0.66
Avg. Volume 20 sessions USD
2,792,152,752.97
Record volume 1
74,822,870
Record volume 2
68,139,300
Record volume 3
61,771,250
Capital turnover ratio
0
Float rotation
0
Basic data
Capitalization (USD)
840,655,494,133
Net sales (USD)
65,179,000,000
Number of employees
50,000
Sales / Employee (USD)
1,303,580
Free-Float
99.81 %
Free-Float capitalization (USD)
890,474,552,937
Average Daily Capital Traded
0.33%
Indicators
Moving average 5 days
941.22
Moving average 20 days
929.62
Moving average 50 days
987.59
Moving average 100 days
1,020.18
Price spread / (MMA5)
+0.19%
Price spread / (MMA20)
-1.05%
Price spread / (MMA50)
+5.12%
Price spread / (MMA100)
+8.59%
RSI 9 days
57.25
RSI 14 days
51.28
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.65% | +0.42% | +30.32% | +155.99% | 841B | |
| -1.18% | -1.88% | +60.37% | +45.12% | 574B | |
| -2.10% | -0.43% | +19.37% | +28.93% | 368B | |
| -0.09% | 0.00% | +30.86% | +15.85% | 320B | |
| -0.30% | -0.56% | +52.03% | +30.17% | 318B | |
| -1.03% | +0.46% | +56.57% | +7.82% | 300B | |
| -0.34% | -1.17% | +43.74% | +39.79% | 295B | |
| -1.29% | +0.89% | +24.74% | +39.90% | 189B | |
| -2.18% | -0.52% | +37.07% | +68.27% | 173B | |
| +1.07% | +1.58% | -41.24% | -55.25% | 168B | |
| Average | -0.53% | +0.41% | +31.38% | +37.66% | 354.55B | |
| Weighted average by Cap. | -0.56% | +0.08% | +36.03% | +58.24% |
Historical Quotes: Eli Lilly and Company
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
af039f2755958d80f91f222226c.2oBmgruXqiYMgEXcBtG2p3XIrq-AU5-zv_r3FPpTKyk.mLgnxJb09XdW6gywRJvglCGm4-XYZO_FkoC1RZdgWWuDzijmyv3HQU7aJg
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:02 am | 939.47 | 391,335 | 1,266,689 |
| 05:59:59 am | 939.57 | 40 | 875,354 |
| 05:59:59 am | 939.57 | 58 | 875,314 |
| 05:59:59 am | 939.57 | 40 | 875,256 |
| 05:59:59 am | 939.57 | 40 | 875,216 |
| 05:59:59 am | 939.56 | 60 | 875,176 |
| 05:59:59 am | 939.51 | 80 | 875,116 |
| 05:59:59 am | 939.51 | 80 | 875,036 |
| 05:59:59 am | 939.56 | 40 | 874,956 |
| 05:59:59 am | 939.56 | 40 | 874,916 |
Course Extremes
| 1 week | 898.45 |  | 963.94 |
| 1 month | 877.11 | | 1,003.22 |
| Current year | 877.11 | | 1,133.95 |
| 1 year | 623.78 | | 1,133.95 |
| 3 years | 363.33 | | 1,133.95 |
| 5 years | 178.58 | | 1,133.95 |
| 10 years | 64.18 | | 1,133.95 |
Monthly variations
Annual variations
| 2026 | -12.58% | ||
| 2025 | +39.21% | ||
| 2024 | +32.44% | ||
| 2023 | +59.34% | ||
| 2022 | +32.45% | ||
| 2021 | +63.60% | ||
| 2020 | +28.46% | ||
| 2019 | +13.58% | ||
| 2018 | +37.01% | ||
| 2017 | +14.83% | ||
| 2016 | -12.71% | ||
| 2015 | +22.13% | ||
| 2014 | +35.27% | ||
| 2013 | +3.41% | ||
| 2012 | +18.67% | ||
| 2011 | +18.61% | ||
| 2010 | -1.88% | ||
| 2009 | -11.32% | ||
| 2008 | -24.57% | ||
| 2007 | +2.48% | ||
| 2006 | -7.93% | ||
| 2005 | -0.28% | ||
| 2004 | -19.31% | ||
| 2003 | +10.76% | ||
| 2002 | -19.15% | ||
| 2001 | -15.61% | ||
| 2000 | +39.94% | ||
| 1999 | -25.18% | ||
| 1998 | +27.65% | ||
| 1997 | +90.75% | ||
| 1996 | +29.78% | ||
| 1995 | +71.43% | ||
| 1994 | +10.53% | ||
| 1993 | -2.26% | ||
| 1992 | -27.25% | ||
| 1991 | +13.99% | ||
| 1990 | +6.93% | ||
| 1989 | +60.23% | ||
| 1988 | +9.62% | ||
| 1987 | +5.05% | ||
| 1986 | +33.18% | ||
| 1985 | +68.94% | ||
| 1984 | +14.04% | ||
| 1983 | +0.65% | ||
| 1982 | +2.68% | ||
| 1981 | -12.16% | ||
| 1980 | +6.69% | ||
| 1979 | +24.80% | ||
| 1978 | +26.40% | ||
| 1977 | -20.47% | ||
| 1976 | -7.97% | ||
| 1975 | -23.90% | ||
| 1974 | -8.26% | ||
| 1973 | -6.91% | ||
| 1972 | +40.00% | ||
| 1971 | +14.47% | ||
| 1970 | +10.57% |
- Stock Market
- Equities
- LLY Stock
- Quotes Eli Lilly and Company
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition