Eli Lilly and CoNYSE:LLY
- LAST PRICE770.0000
- TODAY'S CHANGE (%)-1.1200 (-0.1452%)
- Bid / Lots767.1800/ 1
- Ask / Lots775.0000/ 1
- Open / Previous Close772.8900 / 771.1200
- Day Range
- 52 Week Range
- Volume1,670,317
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 | 200 | 773.01 |
| 09:34 ET | 91649 | 770.78 |
| 09:36 ET | 15907 | 769.49 |
| 09:38 ET | 8444 | 769.22 |
| 09:39 ET | 6988 | 767.96 |
| 09:41 ET | 2306 | 767.95 |
| 09:43 ET | 5667 | 768.23 |
| 09:45 ET | 5781 | 769.39 |
| 09:48 ET | 4024 | 769.97 |
| 09:50 ET | 2383 | 768.78 |
| 09:52 ET | 4115 | 768.48 |
| 09:54 ET | 2573 | 767.7618 |
| 09:56 ET | 3285 | 768.265 |
| 09:57 ET | 3589 | 768.06 |
| 09:59 ET | 12193 | 769.81 |
| 10:01 ET | 3647 | 768.905 |
| 10:03 ET | 3091 | 769.455 |
| 10:06 ET | 2538 | 769.3 |
| 10:08 ET | 3294 | 768.585 |
| 10:10 ET | 1767 | 768.6 |
| 10:12 ET | 1950 | 768.89 |
| 10:14 ET | 1700 | 768.695 |
| 10:15 ET | 2241 | 768.93 |
| 10:17 ET | 1200 | 768.685 |
| 10:19 ET | 4068 | 769.86 |
| 10:21 ET | 3256 | 770 |
| 10:24 ET | 7822 | 769.85 |
| 10:26 ET | 2133 | 770.1376 |
| 10:28 ET | 2965 | 769.935 |
| 10:30 ET | 1757 | 769.57 |
| 10:32 ET | 2003 | 768.99 |
| 10:33 ET | 4985 | 769.76 |
| 10:35 ET | 9955 | 770.51 |
| 10:37 ET | 1904 | 771.795 |
| 10:39 ET | 10505 | 773 |
| 10:42 ET | 1850 | 772.23 |
| 10:44 ET | 3072 | 773.115 |
| 10:46 ET | 3355 | 773.745 |
| 10:48 ET | 1100 | 773.66 |
| 10:50 ET | 3328 | 774.325 |
| 10:51 ET | 7926 | 774.46 |
| 10:53 ET | 856 | 774.14 |
| 10:55 ET | 3363 | 773.25 |
| 10:57 ET | 1961 | 773.695 |
| 11:00 ET | 1064 | 773.81 |
| 11:02 ET | 3603 | 773.135 |
| 11:04 ET | 2244 | 772.2018 |
| 11:06 ET | 2279 | 771.545 |
| 11:08 ET | 600 | 771.39 |
| 11:09 ET | 500 | 771.61 |
| 11:11 ET | 929 | 771.44 |
| 11:13 ET | 500 | 771.85 |
| 11:15 ET | 1006 | 771.18 |
| 11:18 ET | 416 | 771.14 |
| 11:20 ET | 3562 | 771.49 |
| 11:22 ET | 419 | 771.28 |
| 11:24 ET | 1770 | 770.686 |
| 11:26 ET | 708 | 771 |
| 11:27 ET | 926 | 770.18 |
| 11:29 ET | 881 | 770.36 |
| 11:31 ET | 1382 | 770.275 |
| 11:33 ET | 503 | 770.13 |
| 11:36 ET | 1648 | 770 |
| 11:38 ET | 230 | 769.725 |
| 11:40 ET | 981 | 769.63 |
| 11:42 ET | 3083 | 769.86 |
| 11:44 ET | 897 | 769.947 |
| 11:45 ET | 2430 | 769.57 |
| 11:47 ET | 1625 | 769.41 |
| 11:49 ET | 1474 | 769.4 |
| 11:51 ET | 729 | 769.671 |
| 11:54 ET | 400 | 769.75 |
| 11:56 ET | 5073 | 770.21 |
| 11:58 ET | 4600 | 770.075 |
| 12:00 ET | 200 | 769.87 |
| 12:02 ET | 400 | 769.7 |
| 12:05 ET | 600 | 769.68 |
| 12:07 ET | 1369 | 770.1499 |
| 12:09 ET | 396 | 770.03 |
| 12:12 ET | 575 | 770.1583 |
| 12:14 ET | 620 | 769.52 |
| 12:16 ET | 400 | 769.225 |
| 12:18 ET | 817 | 769.345 |
| 12:20 ET | 1856 | 769.675 |
| 12:21 ET | 1665 | 769.49 |
| 12:23 ET | 1425 | 769.1501 |
| 12:25 ET | 1266 | 769.65 |
| 12:27 ET | 2630 | 769.52 |
| 12:30 ET | 2689 | 769.55 |
| 12:32 ET | 900 | 769.6799 |
| 12:34 ET | 1200 | 769.07 |
| 12:36 ET | 600 | 769.45 |
| 12:38 ET | 700 | 769.2 |
| 12:39 ET | 800 | 769.6 |
| 12:41 ET | 1255 | 769.54 |
| 12:43 ET | 1452 | 769.47 |
| 12:45 ET | 2736 | 769.475 |
| 12:48 ET | 1100 | 770.265 |
| 12:50 ET | 700 | 770.04 |
| 12:52 ET | 1294 | 770.21 |
| 12:54 ET | 1606 | 769.78 |
| 12:56 ET | 754 | 769.97 |
| 12:57 ET | 249 | 770.1001 |
| 12:59 ET | 1102 | 770.42 |
| 01:01 ET | 445 | 770.37 |
| 01:03 ET | 2653 | 770.28 |
| 01:06 ET | 300 | 770.46 |
| 01:08 ET | 310 | 770.66 |
| 01:10 ET | 1127 | 770.8455 |
| 01:12 ET | 300 | 770.5729 |
| 01:14 ET | 2272 | 771.205 |
| 01:15 ET | 1399 | 771.04 |
| 01:17 ET | 861 | 771.025 |
| 01:19 ET | 1000 | 771.055 |
| 01:21 ET | 1457 | 770.87 |
| 01:24 ET | 2638 | 771.22 |
| 01:26 ET | 438 | 771.075 |
| 01:28 ET | 1903 | 770.33 |
| 01:30 ET | 1248 | 770.255 |
| 01:32 ET | 400 | 770.66 |
| 01:33 ET | 413 | 770.58 |
| 01:35 ET | 1480 | 770.6 |
| 01:37 ET | 2435 | 771 |
| 01:39 ET | 2436 | 771.51 |
| 01:42 ET | 2800 | 771.7 |
| 01:44 ET | 2734 | 771.485 |
| 01:46 ET | 2700 | 771.335 |
| 01:48 ET | 1400 | 771.03 |
| 01:50 ET | 4717 | 771.485 |
| 01:51 ET | 1419 | 771.75 |
| 01:53 ET | 2066 | 771.715 |
| 01:55 ET | 201 | 771.755 |
| 01:57 ET | 948 | 771.485 |
| 02:00 ET | 554 | 771.615 |
| 02:02 ET | 1030 | 771.395 |
| 02:04 ET | 689 | 771.41 |
| 02:06 ET | 188 | 771.109 |
| 02:08 ET | 1723 | 771.305 |
| 02:09 ET | 1078 | 771.16 |
| 02:11 ET | 970 | 771.06 |
| 02:13 ET | 4109 | 770.95 |
| 02:15 ET | 758 | 770.05 |
| 02:18 ET | 3248 | 770.6048 |
| 02:20 ET | 1821 | 770.37 |
| 02:22 ET | 1761 | 770.09 |
| 02:24 ET | 1773 | 769.735 |
| 02:26 ET | 770 | 770.05 |
| 02:27 ET | 617 | 769.9327 |
| 02:29 ET | 899 | 770.09 |
| 02:31 ET | 4035 | 769.82 |
| 02:33 ET | 3119 | 769.89 |
| 02:36 ET | 4783 | 769.85 |
| 02:38 ET | 1556 | 769.585 |
| 02:40 ET | 1500 | 769.55 |
| 02:42 ET | 200 | 769.5 |
| 02:44 ET | 600 | 769.66 |
| 02:45 ET | 2123 | 769.52 |
| 02:47 ET | 1378 | 769.3 |
| 02:49 ET | 1525 | 769.66 |
| 02:51 ET | 3114 | 769.89 |
| 02:54 ET | 5333 | 769.635 |
| 02:56 ET | 16834 | 769.89 |
| 02:58 ET | 2633 | 769.75 |
| 03:00 ET | 1900 | 769.59 |
| 03:02 ET | 900 | 769.86 |
| 03:03 ET | 1712 | 769.89 |
| 03:05 ET | 1902 | 769.74 |
| 03:07 ET | 3100 | 770.01 |
| 03:09 ET | 1244 | 770.6 |
| 03:12 ET | 856 | 770.91 |
| 03:14 ET | 886 | 770.88 |
| 03:16 ET | 929 | 770.74 |
| 03:18 ET | 4126 | 770.42 |
| 03:20 ET | 959 | 770.9 |
| 03:21 ET | 4529 | 770.98 |
| 03:23 ET | 2900 | 771.18 |
| 03:25 ET | 2271 | 771.7116 |
| 03:27 ET | 905 | 771.93 |
| 03:30 ET | 934 | 771.89 |
| 03:32 ET | 2365 | 772.18 |
| 03:34 ET | 1900 | 771.39 |
| 03:36 ET | 2605 | 771.66 |
| 03:38 ET | 3329 | 770.62 |
| 03:39 ET | 1600 | 770.715 |
| 03:41 ET | 2507 | 770.39 |
| 03:43 ET | 3348 | 770.295 |
| 03:45 ET | 1825 | 770.14 |
| 03:48 ET | 1675 | 770.2 |
| 03:50 ET | 934 | 770.17 |
| 03:52 ET | 4676 | 770.27 |
| 03:54 ET | 5937 | 770.19 |
| 03:56 ET | 13796 | 769.965 |
| 03:57 ET | 15019 | 769.76 |
| 03:59 ET | 68174 | 770 |
Yesterday
DJ Dow Hitting 40,000 Is Good but Look Here for Where Markets Are Headed, and 5 Other Things to Know Today. -- Barrons.com, from 6:43AM ET on Friday May 17, 2024 by Dow Jones
6:43AM ET on Friday May 17, 2024 by Dow Jones
May 16, 2024
DJ Roche's New Weight-Loss Data Shows Lilly Isn't Unbeatable in Obesity -- Barrons.com, from 10:08AM ET on Thursday May 16, 2024 by Dow Jones
10:08AM ET on Thursday May 16, 2024 by Dow JonesDJ Eli Lilly Says Once-Weekly Insulin Meets Key Goal in Two Studies, from 7:19AM ET on Thursday May 16, 2024 by Dow Jones
7:19AM ET on Thursday May 16, 2024 by Dow JonesWith Once-a-Week Dosing, Insulin Efsitora Alfa Delivers A1C Reduction and Safety Profile Consistent with Daily Insulin, from 6:45AM ET on Thursday May 16, 2024 by Dow Jones
6:45AM ET on Thursday May 16, 2024 by Dow Jones
May 15, 2024
DJ Eli Lilly Ethics/Compliance Chief Alonzo Weems to Retire, from 8:18AM ET on Wednesday May 15, 2024 by Dow Jones
8:18AM ET on Wednesday May 15, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Eli Lilly and Co | 731.8B | 113.3x | +12.51% |
Merck & Co Inc | 332.3B | 147.1x | -43.23% |
AbbVie Inc | 293.9B | 49.6x | -6.05% |
AstraZeneca PLC | 237.8B | 37.9x | +17.52% |
Novartis AG | 225.7B | 23.2x | -5.59% |
Amgen Inc | 167.6B | 44.6x | -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
- Chief Financial Officer, Executive Vice President
- Anat Ashkenazi
- 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
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 | $731.8B |
|---|---|
Revenue (TTM) | $35.9B |
Shares Outstanding | 950.4M |
Dividend Yield | 0.68% |
Annual Dividend Rate | 5.2000 USD |
Ex-Dividend Date | 05-15-24 |
Pay Date | 06-10-24 |
Beta | 0.35 |
EPS | $6.79 |
Book Value | $11.35 |
P/E Ratio | 113.3x |
Price/Sales (TTM) | 20.4 |
Price/Cash Flow (TTM) | 95.0x |
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.
