|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 1,010.31 USD | -0.41% |
|
-6.06% | +30.87% |
| 12-05 | India's Healthify eyes more weight-loss drugmaker tie-ups after Novo Nordisk pact | RE |
| 12-04 | Novo Nordisk gears up for Ozempic launch in India, sources say | RE |
Quotes 5-day view: Eli Lilly and Company
Delayed Quote Nyse
| 01/12/2025 | 02/12/2025 | 03/12/2025 | 04/12/2025 | 05/12/2025 | |
|---|---|---|---|---|---|
| Last | 1,057.89 $ | 1,046.12 $ | 1,033.56 $ | 1,014.49 $ | 1,010.31 $ |
| Volume | 3,070,153 | 3,279,960 | 3,447,003 | 3,854,911 | 2,502,066 |
| Change | -1.63% | -1.11% | -1.20% | -1.85% | -0.41% |
| Opening | 1,074.38 $ | 1,052.57 $ | 1,046.39 $ | 1,032.62 $ | 1,023.84 $ |
| High | 1,084.15 $ | 1,068.18 $ | 1,051.48 $ | 1,032.62 $ | 1,027.39 $ |
| Low | 1,055.00 $ | 1,040.36 $ | 1,022.32 $ | 1,007.18 $ | 1,004.00 $ |
Performance
| 1 day | -0.41% | ||
| 1 week | -6.06% | ||
| Current month | -6.06% | ||
| 1 month | +9.13% | ||
| 3 months | +38.93% | ||
| 6 months | +31.95% | ||
| Current year | +30.87% | ||
| 1 year | +22.37% | ||
| 3 years | +173.58% | ||
| 5 years | +580.57% | ||
| 10 years | +1,066.37% |
Volumes
marketsDaily volume
2,502,066
Estimated daily volume
2,502,066
Avg. Volume 20 sessions
3,724,497
Daily volume ratio
0.67
Avg. Volume 20 sessions USD
3,762,896,564.07
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)
904,615,163,534
Net sales (USD)
45,042,700,000
Number of employees
47,000
Sales / Employee (USD)
958,355
Free-Float
99.81 %
Free-Float capitalization (USD)
957,620,089,601
Average Daily Capital Traded
0.42%
Indicators
Moving average 5 days
1,032.47
Moving average 20 days
1,029.97
Moving average 50 days
905.62
Moving average 100 days
823.71
Price spread / (MMA5)
+2.19%
Price spread / (MMA20)
+1.95%
Price spread / (MMA50)
-10.36%
Price spread / (MMA100)
-18.47%
RSI 9 days
45.3
RSI 14 days
55.11
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.41% | -6.06% | +22.37% | +173.58% | 905B | |
| -0.27% | -2.41% | +35.05% | +12.95% | 487B | |
| -1.15% | -0.71% | +28.33% | +37.90% | 400B | |
| +0.26% | +1.14% | +21.30% | +0.44% | 330B | |
| +0.58% | -2.73% | +28.01% | +20.71% | 281B | |
| +0.19% | +2.49% | +18.48% | +24.80% | 255B | |
| -1.16% | -4.87% | -3.70% | -9.35% | 248B | |
| +1.24% | -2.33% | -59.84% | -31.25% | 214B | |
| -3.02% | -4.51% | +20.25% | +15.79% | 178B | |
| -1.14% | -3.67% | +29.80% | +37.78% | 150B | |
| Average | -0.30% | -2.37% | +14.01% | +28.34% | 344.69B | |
| Weighted average by Cap. | -0.13% | -2.83% | +18.15% | +55.19% |
Historical Quotes: Eli Lilly and Company
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
3833cf30fa604430.z82mMc6GNyRpvhZ4wD2zmweb-J0MpU2cWlfWGs-kkaM.morkcpirA3sqxEUxgnbZ1m-rwfNu4BT7PQSgVZv09ZX4ovJXp-5odRqIUw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 21:00:02 | 1,010.31 | 404,622 | 1,639,237 |
| 20:59:59 | 1,009.77 | 40 | 1,234,615 |
| 20:59:59 | 1,009.77 | 40 | 1,234,575 |
| 20:59:59 | 1,009.77 | 40 | 1,234,535 |
| 20:59:59 | 1,009.77 | 160 | 1,234,495 |
| 20:59:59 | 1,009.77 | 80 | 1,234,335 |
| 20:59:59 | 1,009.77 | 40 | 1,234,255 |
| 20:59:59 | 1,009.76 | 120 | 1,234,215 |
| 20:59:59 | 1,009.80 | 185 | 1,234,095 |
| 20:59:59 | 1,009.76 | 196 | 1,233,910 |
Course Extremes
| 1 week | 1,004 |  | 1,084.15 |
| 1 month | 900.9 | | 1,111.99 |
| Current year | 623.78 | | 1,111.99 |
| 1 year | 623.78 | | 1,111.99 |
| 3 years | 302.14 | | 1,111.99 |
| 5 years | 146.48 | | 1,111.99 |
| 10 years | 64.18 | | 1,111.99 |
Monthly variations
Annual variations
| 2025 | +30.87% | ||
| 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