|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 990.00 USD | +0.69% |
|
-6.31% | -8.28% |
| 10:29pm | Who Foundation announces collaboration with Lilly to strengthen health systems for obesity care | RE |
| 08:47pm | GoodRx Expands Access to Eli Lilly's Zepbound KwikPen | MT |
Quotes 5-day view: Eli Lilly and Company
Delayed Quote Nyse
| 02/03/2026 | 03/03/2026 | 04/03/2026 | 05/03/2026 | 07/03/2026 | |
|---|---|---|---|---|---|
| Last | 1,017.97 $ | 1,007.73 $ | 1,003.57 $ | 983.26 $ | 985.21 $ |
| Volume | 30,94,287 | 28,45,962 | 19,65,539 | 37,74,397 | 16,64,606 |
| Change | -3.23% | -1.01% | -0.41% | -2.02% | +0.69% |
| Opening | 1,044.62 $ | 1,015.00 $ | 1,011.63 $ | 990.00 $ | 975.00 $ |
| High | 1,056.20 $ | 1,020.01 $ | 1,015.66 $ | 993.56 $ | 991.22 $ |
| Low | 1,013.00 $ | 995.07 $ | 993.66 $ | 965.60 $ | 966.09 $ |
Performance
| 1 day | +0.67% | ||
| 1 week | -6.31% | ||
| Current month | -6.31% | ||
| 1 month | -6.85% | ||
| 3 months | -1.20% | ||
| 6 months | +33.44% | ||
| Current year | -8.28% | ||
| 1 year | +7.99% | ||
| 3 years | +209.02% | ||
| 5 years | +376.10% | ||
| 10 years | +1,242.86% |
Volumes
marketsDaily volume
16,64,606
Estimated daily volume
17,02,661
Avg. Volume 20 sessions
30,61,309
Daily volume ratio
0.56
Avg. Volume 20 sessions USD
3,03,06,95,910
Record volume 1
7,48,22,870
Record volume 2
6,81,39,300
Record volume 3
6,17,71,250
Capital turnover ratio
0
Float rotation
0
Basic data
Capitalization (USD)
8,78,40,26,16,789
Net sales (USD)
65,17,90,00,000
Number of employees
50,000
Sales / Employee (USD)
13,03,580
Free-Float
99.81 %
Free-Float capitalization (USD)
9,31,98,08,07,179
Average Daily Capital Traded
0.35%
Indicators
Moving average 5 days
1,012.9
Moving average 20 days
1,033.57
Moving average 50 days
1,050.62
Moving average 100 days
1,003.98
Price spread / (MMA5)
+2.31%
Price spread / (MMA20)
+4.40%
Price spread / (MMA50)
+6.12%
Price spread / (MMA100)
+1.41%
STIM
RSI 9 days
41.57
RSI 14 days
44.11
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.69% | -6.31% | +7.99% | +209.02% | 88TCr | |
| +0.25% | -3.15% | +45.09% | +54.67% | 58TCr | |
| -0.53% | -0.59% | +9.47% | +48.57% | 41TCr | |
| -2.93% | -6.16% | +12.53% | +24.59% | 36TCr | |
| -1.85% | -4.04% | +20.21% | +34.46% | 30TCr | |
| -1.25% | -3.78% | +23.26% | +55.34% | 30TCr | |
| -1.05% | -6.20% | +23.55% | +4.54% | 29TCr | |
| -1.04% | -5.22% | +15.76% | +56.48% | 20TCr | |
| -0.84% | -3.40% | +23.99% | +77.39% | 18TCr | |
| -0.30% | +3.90% | -60.74% | -50.87% | 17TCr | |
| Average | -0.91% | -0.91% | +12.11% | +51.42% | 36.7TCr | |
| Weighted average by Cap. | -0.60% | -1.38% | +15.94% | +78.74% |
Historical Quotes: Eli Lilly and Company
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
27.AbecBA4Oxjfc5LI0FtbjZOro0t7n5f_Z37L1Q98-1Ik.Ncf6R2VbsF-TtuZ6e72aA46g65yXrp26svGQAZp9jPNA7upwTHqkXanU5w
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:21:15 am | 985.21 | 40 | 11,65,945 |
| 02:21:15 am | 985.19 | 40 | 11,65,905 |
| 02:21:14 am | 985.23 | 60 | 11,65,865 |
| 02:21:12 am | 985.44 | 40 | 11,65,805 |
| 02:21:10 am | 985.19 | 100 | 11,65,765 |
| 02:21:09 am | 985.45 | 100 | 11,65,665 |
| 02:21:09 am | 985.45 | 100 | 11,65,565 |
| 02:21:09 am | 985.45 | 100 | 11,65,465 |
| 02:21:09 am | 985.45 | 100 | 11,65,365 |
| 02:21:09 am | 985.45 | 100 | 11,65,265 |
Course Extremes
| 1 week | 965.6 |  | 1,056.2 |
| 1 month | 965.6 | | 1,106.94 |
| Current year | 965.6 | | 1,133.95 |
| 1 year | 623.78 | | 1,133.95 |
| 3 years | 309.32 | | 1,133.95 |
| 5 years | 178.58 | | 1,133.95 |
| 10 years | 64.18 | | 1,133.95 |
Monthly variations
Annual variations
| 2026 | -8.51% | ||
| 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