Eli Lilly and CoNYSE:LLY
- LAST PRICE900.3500
- TODAY'S CHANGE (%)-4.2600 (-0.4709%)
- Bid / Lots900.1100/ 2
- Ask / Lots900.6500/ 2
- Open / Previous Close904.0000 / 904.6100
- Day Range
- 52 Week Range
- Volume1,169,385
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | LLY |
|---|---|---|
| 09:32 ET | 62730 | 898.98 |
| 09:34 ET | 4166 | 903.08 |
| 09:36 ET | 10756 | 905.55 |
| 09:38 ET | 9761 | 904.31 |
| 09:39 ET | 9693 | 903.38 |
| 09:41 ET | 9521 | 901.841 |
| 09:43 ET | 5909 | 901.475 |
| 09:45 ET | 12962 | 899.54 |
| 09:48 ET | 8647 | 900.66 |
| 09:50 ET | 3248 | 903.32 |
| 09:52 ET | 3110 | 904.33 |
| 09:54 ET | 13181 | 904.14 |
| 09:56 ET | 3322 | 903.74 |
| 09:57 ET | 1070 | 904.205 |
| 09:59 ET | 5965 | 904.09 |
| 10:01 ET | 5102 | 905.565 |
| 10:03 ET | 5500 | 905.1001 |
| 10:06 ET | 6547 | 904.965 |
| 10:08 ET | 2108 | 904.715 |
| 10:10 ET | 4637 | 904.5 |
| 10:12 ET | 3224 | 903.86 |
| 10:14 ET | 1210 | 904.005 |
| 10:15 ET | 4688 | 905.6715 |
| 10:17 ET | 911 | 905.05 |
| 10:19 ET | 5098 | 905.275 |
| 10:21 ET | 3575 | 904.95 |
| 10:24 ET | 2372 | 904.79 |
| 10:26 ET | 3716 | 904.79 |
| 10:28 ET | 6445 | 904.28 |
| 10:30 ET | 4366 | 904 |
| 10:32 ET | 1510 | 904.55 |
| 10:33 ET | 1758 | 903.955 |
| 10:35 ET | 2142 | 904.5 |
| 10:37 ET | 2676 | 904.08 |
| 10:39 ET | 1700 | 904.41 |
| 10:42 ET | 450 | 905.0899 |
| 10:44 ET | 1001 | 904.58 |
| 10:46 ET | 1336 | 905.15 |
| 10:48 ET | 768 | 905.2184 |
| 10:50 ET | 2351 | 905.21 |
| 10:51 ET | 3331 | 904.5 |
| 10:53 ET | 2962 | 902.995 |
| 10:55 ET | 4862 | 903.57 |
| 10:57 ET | 4511 | 903.815 |
| 11:00 ET | 3875 | 903.16 |
| 11:02 ET | 1760 | 903.675 |
| 11:04 ET | 1120 | 903.753 |
| 11:06 ET | 2735 | 902.75 |
| 11:08 ET | 1100 | 903.06 |
| 11:09 ET | 1513 | 902.25 |
| 11:11 ET | 2630 | 901.2 |
| 11:13 ET | 2429 | 901.61 |
| 11:15 ET | 1156 | 902.26 |
| 11:18 ET | 600 | 902.6702 |
| 11:20 ET | 955 | 902.72 |
| 11:22 ET | 3804 | 901.5 |
| 11:24 ET | 5768 | 901.11 |
| 11:26 ET | 799 | 902.02 |
| 11:27 ET | 504 | 902.58 |
| 11:29 ET | 2504 | 902.0301 |
| 11:31 ET | 1281 | 902.4 |
| 11:33 ET | 1400 | 902.365 |
| 11:36 ET | 2163 | 902.25 |
| 11:38 ET | 350 | 901.815 |
| 11:40 ET | 795 | 901.39 |
| 11:42 ET | 4418 | 900.8 |
| 11:44 ET | 1293 | 901.96 |
| 11:45 ET | 2877 | 902.83 |
| 11:47 ET | 2405 | 903.98 |
| 11:49 ET | 5917 | 904 |
| 11:51 ET | 2337 | 904.5 |
| 11:54 ET | 997 | 905.04 |
| 11:56 ET | 1424 | 905 |
| 11:58 ET | 711 | 905.3 |
| 12:00 ET | 1761 | 905.2 |
| 12:02 ET | 1375 | 905.495 |
| 12:03 ET | 3187 | 904.3 |
| 12:05 ET | 907 | 903.875 |
| 12:07 ET | 2892 | 904.875 |
| 12:09 ET | 2150 | 904.7 |
| 12:12 ET | 1400 | 904.95 |
| 12:14 ET | 1905 | 904.53 |
| 12:16 ET | 1252 | 904.72 |
| 12:18 ET | 587 | 905.15 |
| 12:20 ET | 1028 | 905.42 |
| 12:21 ET | 1062 | 905.12 |
| 12:23 ET | 675 | 905.4669 |
| 12:25 ET | 473 | 905.275 |
| 12:27 ET | 1763 | 905.15 |
| 12:30 ET | 1119 | 905.22 |
| 12:32 ET | 1290 | 904.56 |
| 12:34 ET | 244 | 905.03 |
| 12:36 ET | 200 | 905.26 |
| 12:38 ET | 415 | 904.99 |
| 12:39 ET | 1400 | 904.82 |
| 12:41 ET | 736 | 905.09 |
| 12:43 ET | 849 | 904.97 |
| 12:45 ET | 600 | 904.395 |
| 12:48 ET | 1007 | 904.755 |
| 12:50 ET | 1806 | 903.935 |
| 12:52 ET | 601 | 904.285 |
| 12:54 ET | 1443 | 903.78 |
| 12:56 ET | 439 | 904.01 |
| 12:57 ET | 3790 | 903.745 |
| 12:59 ET | 100 | 903.91 |
| 01:01 ET | 1177 | 903.39 |
| 01:03 ET | 1299 | 903.4501 |
| 01:06 ET | 202 | 903.46 |
| 01:08 ET | 1244 | 903.31 |
| 01:10 ET | 1134 | 902.7075 |
| 01:12 ET | 2568 | 902.16 |
| 01:14 ET | 2996 | 902.62 |
| 01:15 ET | 1634 | 901.53 |
| 01:17 ET | 3039 | 901.29 |
| 01:19 ET | 1788 | 900.43 |
| 01:21 ET | 2739 | 900.5295 |
| 01:24 ET | 2679 | 900.22 |
| 01:26 ET | 12530 | 900.29 |
| 01:28 ET | 3634 | 900.205 |
| 01:30 ET | 998 | 899.9047 |
| 01:32 ET | 5364 | 899.09 |
| 01:33 ET | 4046 | 899 |
| 01:35 ET | 10109 | 899.64 |
| 01:37 ET | 3774 | 899.45 |
| 01:39 ET | 5483 | 899.8 |
| 01:42 ET | 3695 | 899.285 |
| 01:44 ET | 2524 | 898.73 |
| 01:46 ET | 725 | 898.07 |
| 01:48 ET | 1315 | 898.8486 |
| 01:50 ET | 1207 | 898.15 |
| 01:51 ET | 3417 | 897.955 |
| 01:53 ET | 2115 | 898.04 |
| 01:55 ET | 3477 | 898.7299 |
| 01:57 ET | 1200 | 899.6385 |
| 02:00 ET | 3069 | 900.04 |
| 02:02 ET | 2223 | 899.31 |
| 02:04 ET | 767 | 899.275 |
| 02:06 ET | 1442 | 898.86 |
| 02:08 ET | 4739 | 898.895 |
| 02:09 ET | 1663 | 899.0775 |
| 02:11 ET | 3193 | 899.325 |
| 02:13 ET | 1179 | 899.425 |
| 02:15 ET | 3538 | 899.8 |
| 02:18 ET | 750 | 899.69 |
| 02:20 ET | 2706 | 899.395 |
| 02:22 ET | 4041 | 900.43 |
| 02:24 ET | 1562 | 900.815 |
| 02:26 ET | 2884 | 900.17 |
| 02:27 ET | 7758 | 900.105 |
| 02:29 ET | 3080 | 899.89 |
| 02:31 ET | 1378 | 900.1167 |
| 02:33 ET | 314 | 901.39 |
| 02:36 ET | 1392 | 900.85 |
| 02:38 ET | 100 | 901.65 |
| 02:40 ET | 577 | 901.375 |
| 02:42 ET | 3106 | 901.5399 |
| 02:44 ET | 1654 | 901.74 |
| 02:45 ET | 1827 | 902.4 |
| 02:47 ET | 1714 | 903 |
| 02:49 ET | 1821 | 903.45 |
| 02:51 ET | 1825 | 903.42 |
| 02:54 ET | 11357 | 904.05 |
| 02:56 ET | 5877 | 903.914 |
| 02:58 ET | 1278 | 903.695 |
| 03:00 ET | 4916 | 902.81 |
| 03:02 ET | 691 | 902.8 |
| 03:03 ET | 2412 | 902.72 |
| 03:05 ET | 1766 | 901.615 |
| 03:07 ET | 1623 | 901.7 |
| 03:09 ET | 1000 | 901.41 |
| 03:12 ET | 1038 | 901.11 |
| 03:14 ET | 702 | 901.31 |
| 03:16 ET | 999 | 901.475 |
| 03:18 ET | 3256 | 902.01 |
| 03:20 ET | 1023 | 901.91 |
| 03:21 ET | 636 | 901.825 |
| 03:23 ET | 1469 | 902.7 |
| 03:25 ET | 3279 | 902.86 |
| 03:27 ET | 653 | 902.29 |
| 03:30 ET | 3025 | 901.5 |
| 03:32 ET | 639 | 901.1199 |
| 03:34 ET | 1887 | 900.83 |
| 03:36 ET | 1930 | 900.64 |
| 03:38 ET | 1204 | 900.8 |
| 03:39 ET | 1479 | 900.7 |
| 03:41 ET | 3454 | 900.84 |
| 03:43 ET | 3323 | 900.5425 |
| 03:45 ET | 1010 | 900.35 |
Today
Yesterday
DJ Toothpaste and Deodorant Stocks Are Too Pricey. 3 Other Ways to Play Defense. -- Barrons.com, from 23 hours ago by Dow Jones
23 hours ago by Dow JonesDJ AI Work Assistants Need a Lot of Handholding -- WSJ, from 3:33PM ET on Tuesday Jun 25, 2024 by Dow Jones
3:33PM ET on Tuesday Jun 25, 2024 by Dow JonesDJ Insulet Points Its Insulin Pump at the Big Diabetes Market: Type 2 -- Barrons.com, from 12:07PM ET on Tuesday Jun 25, 2024 by Dow Jones
12:07PM ET on Tuesday Jun 25, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Eli Lilly and Co | 859.7B | 132.5x | +12.51% |
Merck & Co Inc | 336.7B | 147.8x | -43.23% |
AbbVie Inc | 301.5B | 51.2x | -6.05% |
AstraZeneca PLC | 246.7B | 39.0x | +17.52% |
Novartis AG | 235.2B | 24.3x | -5.59% |
Amgen Inc | 171.3B | 44.8x | -0.22% |
Company Information
Eli Lilly and Company is engaged in drug manufacturing businesses. The Company discovers, develops, manufactures and markets products in the human pharmaceutical products segment. Its diabetes, obesity and other cardiometabolic products include Basaglar, Humalog, Humulin, Jardiance, Mounjaro, Trulicity and Zepbound. Its oncology products include Alimta, Cyramza, Erbitux, Jaypirca, Retevmo, Tyvyt and Verzenio. Its immunology products include Ebglyss, Olumiant, Omvoh and Taltz. Its neuroscience products include Cymbalta and Emgality. Its other products and therapies include Cialis and Forteo. The Company manufactures and distributes its products through facilities in the United States (U.S.), including Puerto Rico, and in Europe and Asia. The Company, through its subsidiary, POINT Biopharma Global Inc., is engaged in radiopharmaceutical discovery, development, and manufacturing, as well as clinical and pre-clinical radioligand therapies in development for the treatment of cancer.
Contact Information
- Headquarters
- Lilly Corporate Ctr Drop Code 1094, Lilly Corporate CtrINDIANAPOLIS, IN, United States 46285-0001
- Phone
- 317-276-2000
- Fax
- 317-276-3492
Executives
- Chairman of the Board, President, Chief Executive Officer
- David Ricks
- Executive Vice President, Chief Information and Digital Officer
- Diogo Rau
- Executive Vice President, Chief Scientific Officer and President - Lilly Research Laboratories and Lilly Immunology
- Daniel Skovronsky
- Executive Vice President - Enterprise Risk Management, Chief Ethics and Compliance Officer
- Alonzo Weems
- Executive Vice President, General Counsel, Secretary
- Anat Hakim
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $859.7B |
|---|---|
Revenue (TTM) | $35.9B |
Shares Outstanding | 950.4M |
Dividend Yield | 0.58% |
Annual Dividend Rate | 5.2000 USD |
Ex-Dividend Date | 08-15-24 |
Pay Date | 09-10-24 |
Beta | 0.41 |
EPS | $6.79 |
Book Value | $11.35 |
P/E Ratio | 132.5x |
Price/Sales (TTM) | 23.9 |
Price/Cash Flow (TTM) | 111.6x |
Operating Margin | 20.80% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
