|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 1,004.92 USD | -0.00% |
|
+5.95% | -6.49% |
| 05-15 | Sandoz Lands EU Nod for Insulin Biosimilars Bysumlog, Dazparda | MT |
| 05-15 | Biogen advances Alzheimer's drug to pivotal trials | FW |
Quotes 5-day view: Eli Lilly and Company
Delayed Quote Nyse
| 11/05/2026 | 12/05/2026 | 13/05/2026 | 14/05/2026 | 15/05/2026 | |
|---|---|---|---|---|---|
| Last | 966.99 $ | 989.87 $ | 1,015.75 $ | 1,006.70 $ | 1,004.92 $ |
| Volume | 3,517,454 | 3,037,467 | 3,486,425 | 1,751,682 | 2,820,726 |
| Change | +1.95% | +2.37% | +2.61% | -0.89% | -0.18% |
| Opening | 949.00 $ | 974.44 $ | 994.75 $ | 1,017.49 $ | 1,006.98 $ |
| High | 995.00 $ | 997.52 $ | 1,022.82 $ | 1,018.17 $ | 1,014.38 $ |
| Low | 943.26 $ | 971.18 $ | 992.00 $ | 996.01 $ | 997.41 $ |
Performance
| 1 week | +5.95% | ||
| Current month | +7.52% | ||
| 1 month | +11.16% | ||
| 3 months | -3.37% | ||
| 6 months | -1.99% | ||
| Current year | -6.49% | ||
| 1 year | +32.68% | ||
| 3 years | +130.14% | ||
| 5 years | +412.17% | ||
| 10 years | +1,183.59% |
Volumes
marketsDaily volume
2,820,726
Estimated daily volume
2,820,726
Avg. Volume 20 sessions
3,709,316
Daily volume ratio
0.76
Avg. Volume 20 sessions USD
3,727,565,834.72
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)
896,128,773,717
Net sales (USD)
65,179,000,000
Number of employees
50,000
Sales / Employee (USD)
1,303,580
Free-Float
99.84 %
Free-Float capitalization (USD)
944,849,243,857
Average Daily Capital Traded
0.42%
Indicators
Moving average 5 days
996.85
Moving average 20 days
940.55
Moving average 50 days
939.74
Moving average 100 days
994.51
Price spread / (MMA5)
-0.80%
Price spread / (MMA20)
-6.41%
Price spread / (MMA50)
-6.49%
Price spread / (MMA100)
-1.04%
RSI 9 days
65.07
RSI 14 days
61.29
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.00% | +5.95% | +32.68% | +130.14% | 896B | |
| -1.77% | +2.44% | +49.81% | +42.28% | 546B | |
| -0.18% | +4.39% | +14.33% | +46.83% | 372B | |
| +0.88% | +2.38% | +24.30% | +14.35% | 328B | |
| -0.79% | +2.16% | +31.97% | +12.94% | 282B | |
| -0.10% | +2.93% | +27.56% | +26.14% | 283B | |
| -1.79% | 0.00% | +46.44% | -4.05% | 275B | |
| +0.91% | +3.07% | -29.86% | -47.76% | 206B | |
| -2.22% | -1.62% | +19.79% | +43.19% | 176B | |
| -1.88% | -1.33% | +26.42% | +65.45% | 161B | |
| Average | -0.69% | +2.07% | +24.34% | +32.95% | 352.42B | |
| Weighted average by Cap. | -0.57% | +3.17% | +28.63% | +51.08% |
Historical Quotes: Eli Lilly and Company
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
bbbd445800086751749902.9dA5gLCTPENlz2nu991eAevikqQ-Oz2ng9U7x0rjP2I.kal8x-XxVy4JgT7WwbUBSt-P35BQCg_06eZhjB6vBzGm6Vb28cZODlKpXQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 1,004.92 | 688,529 | 1,915,331 |
| 20:59:59 | 1,005.21 | 50 | 1,226,802 |
| 20:59:59 | 1,005.21 | 50 | 1,226,752 |
| 20:59:59 | 1,005.21 | 50 | 1,226,702 |
| 20:59:59 | 1,005.22 | 98 | 1,226,652 |
| 20:59:59 | 1,005.22 | 232 | 1,226,554 |
| 20:59:59 | 1,005.22 | 93 | 1,226,322 |
| 20:59:59 | 1,005.01 | 101 | 1,226,229 |
| 20:59:59 | 1,005.01 | 80 | 1,226,128 |
| 20:59:59 | 1,005.01 | 40 | 1,226,048 |
Course Extremes
| 1 week | 943.26 |  | 1,022.82 |
| 1 month | 850.51 | | 1,022.82 |
| Current year | 850.51 | | 1,133.95 |
| 1 year | 623.78 | | 1,133.95 |
| 3 years | 419.8 | | 1,133.95 |
| 5 years | 193.11 | | 1,133.95 |
| 10 years | 64.18 | | 1,133.95 |
Monthly variations
Annual variations
| 2026 | -6.49% | ||
| 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