For example: Apple Inc, UTIL, Aluminum

Stocks in the DOW JONES 30 Index

as of Market Close: Feb 20th, 2019

Symbol Last Price Change WTD
(%)
MTD
(%)
QTD
(%)
YTD
(%)
 
AAPL Apple Inc 172.03 +1.10 ( +0.64 %) 02/20 0.94 3.36 9.06 9.06
Apple Inc NASDAQ:AAPL 02/20
172.03 USD +1.10 (+0.64%)
OPEN:
171.35
DAY RANGE:
171.05 - 173.30
PE:
12.73
PB:
10.18
PS:
2.83
WTD % 0.94
MTD % 3.36
QTD % 9.06
YTD % 9.06
* Updated at market close
Apple Inc (NASDAQ:AAPL) opened on Feb 20, 2019 at 171.19 USD and went marginally up by 0.64%. The intraday price range was 170.99 - 173.32 USD and eventually ended the session at 172.03 USD. The stock trade volume was 26.12 M shares. The company's 52-week range is 142.00 - 233.47 USD.
AXP American E ... 106.72 +0.22 ( +0.21 %) 02/20 -0.56 3.97 12.02 12.02
American Express Company NYSE:AXP 02/20
106.72 USD +0.22 (+0.21%)
OPEN:
106.49
DAY RANGE:
106.49 - 107.16
PE:
12.02
PB:
3.65
PS:
2.21
WTD % -0.56
MTD % 3.97
QTD % 12.02
YTD % 12.02
* Updated at market close
American Express Company (NYSE:AXP) opened on Feb 20, 2019 at 106.57 USD and went marginally up by 0.26%. The intraday price range was 106.50 - 107.18 USD and eventually ended the session at 106.78 USD. The stock trade volume was 3.84 M shares. The company's 52-week range is 89.05 - 114.55 USD.
BA The Boeing ... 421.62 +5.36 ( +1.29 %) 02/20 0.86 9.32 30.71 30.71
The Boeing Company NYSE:BA 02/20
421.62 USD +5.36 (+1.29%)
OPEN:
416.33
DAY RANGE:
416.33 - 421.84
PE:
17.87
PB:
540.25
PS:
1.81
WTD % 0.86
MTD % 9.32
QTD % 30.71
YTD % 30.71
* Updated at market close
The Boeing Company (NYSE:BA) opened on Feb 20, 2019 at 417.14 USD and increased by 1.27%. The intraday price range was 417.11 - 421.84 USD and eventually ended the session at 421.55 USD. The stock trade volume was 3.99 M shares. The company's 52-week range is 292.47 - 421.84 USD.
CAT Caterpilla ... 140.30 +4.49 ( +3.31 %) 02/20 3.02 5.37 10.42 10.42
Caterpillar Inc NYSE:CAT 02/20
140.30 USD +4.49 (+3.31%)
OPEN:
135.79
DAY RANGE:
135.79 - 140.68
PE:
12.23
PB:
5.33
PS:
1.37
WTD % 3.02
MTD % 5.37
QTD % 10.42
YTD % 10.42
* Updated at market close
Caterpillar Inc (NYSE:CAT) opened on Feb 20, 2019 at 136.39 USD and scaled up by 3.32%. The intraday price range was 136.34 - 140.69 USD and eventually ended the session at 140.31 USD. The stock trade volume was 6.20 M shares. The company's 52-week range is 112.06 - 164.60 USD.
CSCO Cisco Syst ... 49.64 -0.02 ( -0.03 %) 02/20 0.40 4.95 14.54 14.54
Cisco Systems Inc NASDAQ:CSCO 02/20
49.64 USD -0.02 (-0.03%)
OPEN:
49.65
DAY RANGE:
49.36 - 49.80
PE:
16.78
PB:
4.63
PS:
4.06
WTD % 0.40
MTD % 4.95
QTD % 14.54
YTD % 14.54
* Updated at market close
Cisco Systems Inc (NASDAQ:CSCO) opened on Feb 20, 2019 at 49.70 USD and went marginally down by -0.04%. The intraday price range was 49.35 - 49.80 USD and eventually ended the session at 49.63 USD. The stock trade volume was 17.78 M shares. The company's 52-week range is 40.19 - 49.93 USD.
CVX Chevron Co ... 120.29 +0.98 ( +0.82 %) 02/20 0.78 4.91 10.56 10.56
Chevron Corporation NYSE:CVX 02/20
120.29 USD +0.98 (+0.82%)
OPEN:
119.30
DAY RANGE:
119.18 - 120.72
PE:
16.33
PB:
1.61
PS:
1.44
WTD % 0.78
MTD % 4.91
QTD % 10.56
YTD % 10.56
* Updated at market close
Chevron Corporation (NYSE:CVX) opened on Feb 20, 2019 at 119.31 USD and went marginally up by 0.81%. The intraday price range was 119.00 - 120.72 USD and eventually ended the session at 120.28 USD. The stock trade volume was 5.94 M shares. The company's 52-week range is 100.22 - 131.08 USD.
DIS The Walt D ... 113.68 +0.17 ( +0.15 %) 02/20 0.97 1.94 3.68 3.68
The Walt Disney Company NYSE:DIS 02/20
113.68 USD +0.17 (+0.15%)
OPEN:
113.51
DAY RANGE:
113.33 - 114.05
PE:
14.62
PB:
3.57
PS:
2.69
WTD % 0.97
MTD % 1.94
QTD % 3.68
YTD % 3.68
* Updated at market close
The Walt Disney Company (NYSE:DIS) opened on Feb 20, 2019 at 113.60 USD and went marginally up by 0.15%. The intraday price range was 113.29 - 114.09 USD and eventually ended the session at 113.68 USD. The stock trade volume was 7.08 M shares. The company's 52-week range is 97.68 - 120.20 USD.
GS The Goldma ... 198.52 -0.15 ( -0.08 %) 02/20 0.05 0.30 18.89 18.89
The Goldman Sachs Group Inc NYSE:GS 02/20
198.52 USD -0.15 (-0.08%)
OPEN:
198.73
DAY RANGE:
197.65 - 199.26
PE:
15.78
PB:
1.17
PS:
2.41
WTD % 0.05
MTD % 0.30
QTD % 18.89
YTD % 18.89
* Updated at market close
The Goldman Sachs Group Inc (NYSE:GS) opened on Feb 20, 2019 at 198.73 USD and went marginally down by -0.04%. The intraday price range was 197.51 - 199.30 USD and eventually ended the session at 198.60 USD. The stock trade volume was 2.27 M shares. The company's 52-week range is 151.70 - 275.31 USD.
HD The Home D ... 191.83 -0.50 ( -0.26 %) 02/20 -0.28 4.53 11.66 11.66
The Home Depot Inc NYSE:HD 02/20
191.83 USD -0.50 (-0.26%)
OPEN:
192.21
DAY RANGE:
191.14 - 192.39
PE:
18.68
PB:
166.43
PS:
1.85
WTD % -0.28
MTD % 4.53
QTD % 11.66
YTD % 11.66
* Updated at market close
The Home Depot Inc (NYSE:HD) opened on Feb 20, 2019 at 192.39 USD and went marginally down by -0.25%. The intraday price range was 191.11 - 192.40 USD and eventually ended the session at 191.85 USD. The stock trade volume was 3.97 M shares. The company's 52-week range is 158.09 - 215.43 USD.
IBM Internatio ... 138.03 -0.67 ( -0.48 %) 02/20 -0.02 2.66 21.40 21.40
Intl Business Machines Corp NYSE:IBM 02/20
138.03 USD -0.67 (-0.48%)
OPEN:
138.68
DAY RANGE:
137.25 - 139.13
PE:
24.04
PB:
8.07
PS:
1.71
WTD % -0.02
MTD % 2.66
QTD % 21.40
YTD % 21.40
* Updated at market close
Intl Business Machines Corp (NYSE:IBM) opened on Feb 20, 2019 at 138.76 USD and went marginally down by -0.50%. The intraday price range was 137.22 - 139.24 USD and eventually ended the session at 138.00 USD. The stock trade volume was 3.80 M shares. The company's 52-week range is 105.94 - 162.11 USD.
INTC Intel Corp ... 51.39 -0.01 ( -0.02 %) 02/20 -0.52 9.06 9.50 9.50
Intel Corporation NASDAQ:INTC 02/20
51.39 USD -0.01 (-0.02%)
OPEN:
51.39
DAY RANGE:
51.08 - 51.70
PE:
10.23
PB:
2.86
PS:
3.04
WTD % -0.52
MTD % 9.06
QTD % 9.50
YTD % 9.50
* Updated at market close
Intel Corporation (NASDAQ:INTC) opened on Feb 20, 2019 at 51.63 USD and went marginally down by -0.02%. The intraday price range was 51.06 - 51.73 USD and eventually ended the session at 51.39 USD. The stock trade volume was 21.61 M shares. The company's 52-week range is 42.36 - 57.60 USD.
JNJ Johnson & ... 136.39 +0.70 ( +0.52 %) 02/20 -0.02 2.46 5.66 5.66
Johnson & Johnson NYSE:JNJ 02/20
136.39 USD +0.70 (+0.52%)
OPEN:
135.69
DAY RANGE:
135.69 - 136.70
PE:
234.19
PB:
6.24
PS:
4.56
WTD % -0.02
MTD % 2.46
QTD % 5.66
YTD % 5.66
* Updated at market close
Johnson & Johnson (NYSE:JNJ) opened on Feb 20, 2019 at 135.97 USD and went marginally up by 0.49%. The intraday price range was 135.73 - 136.73 USD and eventually ended the session at 136.35 USD. The stock trade volume was 6.09 M shares. The company's 52-week range is 118.62 - 148.99 USD.
JPM J P Morgan ... 105.71 +0.53 ( +0.50 %) 02/20 0.13 2.12 8.27 8.27
J P Morgan Chase & Co NYSE:JPM 02/20
105.71 USD +0.53 (+0.50%)
OPEN:
105.17
DAY RANGE:
104.88 - 105.79
PE:
13.88
PB:
1.45
PS:
3.56
WTD % 0.13
MTD % 2.12
QTD % 8.27
YTD % 8.27
* Updated at market close
J P Morgan Chase & Co (NYSE:JPM) opened on Feb 20, 2019 at 105.21 USD and went marginally up by 0.48%. The intraday price range was 104.88 - 105.80 USD and eventually ended the session at 105.69 USD. The stock trade volume was 10.03 M shares. The company's 52-week range is 91.11 - 119.33 USD.
KO The Coca-C ... 45.13 +0.30 ( +0.66 %) 02/20 -0.31 -6.30 -4.75 -4.75
The Coca-Cola Company NYSE:KO 02/20
45.13 USD +0.30 (+0.66%)
OPEN:
44.83
DAY RANGE:
44.80 - 45.24
PE:
70.74
PB:
11.45
PS:
6.08
WTD % -0.31
MTD % -6.30
QTD % -4.75
YTD % -4.75
* Updated at market close
The Coca-Cola Company (NYSE:KO) opened on Feb 20, 2019 at 44.91 USD and went marginally up by 0.60%. The intraday price range was 44.80 - 45.24 USD and eventually ended the session at 45.10 USD. The stock trade volume was 27.46 M shares. The company's 52-week range is 41.45 - 50.84 USD.
MCD McDonald's ... 180.53 +1.28 ( +0.71 %) 02/20 0.29 0.96 1.64 1.64
McDonald's Corporation NYSE:MCD 02/20
180.53 USD +1.28 (+0.71%)
OPEN:
179.17
DAY RANGE:
179.17 - 180.92
PE:
25.08
PB:
-41.99
PS:
6.10
WTD % 0.29
MTD % 0.96
QTD % 1.64
YTD % 1.64
* Updated at market close
McDonald's Corporation (NYSE:MCD) opened on Feb 20, 2019 at 179.47 USD and went marginally up by 0.69%. The intraday price range was 179.34 - 180.92 USD and eventually ended the session at 180.49 USD. The stock trade volume was 3.71 M shares. The company's 52-week range is 146.84 - 190.88 USD.
MMM 3M Company 208.55 +0.14 ( +0.07 %) 02/20 -0.16 4.11 9.44 9.44
3M Company NYSE:MMM 02/20
208.55 USD +0.14 (+0.07%)
OPEN:
208.40
DAY RANGE:
207.37 - 208.89
PE:
20.96
PB:
11.33
PS:
3.42
WTD % -0.16
MTD % 4.11
QTD % 9.44
YTD % 9.44
* Updated at market close
3M Company (NYSE:MMM) opened on Feb 20, 2019 at 208.93 USD and went marginally up by 0.06%. The intraday price range was 207.32 - 208.97 USD and eventually ended the session at 208.53 USD. The stock trade volume was 1.88 M shares. The company's 52-week range is 176.87 - 244.86 USD.
MRK Merck & Co ... 79.44 +0.20 ( +0.25 %) 02/20 -0.48 6.72 3.95 3.95
Merck & Company Inc NYSE:MRK 02/20
79.44 USD +0.20 (+0.25%)
OPEN:
79.20
DAY RANGE:
78.81 - 79.54
PE:
56.30
PB:
4.47
PS:
4.52
WTD % -0.48
MTD % 6.72
QTD % 3.95
YTD % 3.95
* Updated at market close
Merck & Company Inc (NYSE:MRK) opened on Feb 20, 2019 at 79.00 USD and went marginally up by 0.24%. The intraday price range was 78.81 - 79.54 USD and eventually ended the session at 79.43 USD. The stock trade volume was 8.58 M shares. The company's 52-week range is 52.83 - 80.19 USD.
MSFT Microsoft ... 107.14 -1.03 ( -0.95 %) 02/20 -0.99 2.60 5.49 5.49
Microsoft Corporation NASDAQ:MSFT 02/20
107.14 USD -1.03 (-0.95%)
OPEN:
108.20
DAY RANGE:
106.29 - 108.20
PE:
23.35
PB:
9.16
PS:
6.60
WTD % -0.99
MTD % 2.60
QTD % 5.49
YTD % 5.49
* Updated at market close
Microsoft Corporation (NASDAQ:MSFT) opened on Feb 20, 2019 at 107.86 USD and went marginally down by -0.94%. The intraday price range was 106.29 - 107.94 USD and eventually ended the session at 107.15 USD. The stock trade volume was 21.61 M shares. The company's 52-week range is 87.08 - 116.18 USD.
NKE Nike Inc 84.83 +0.26 ( +0.31 %) 02/20 -0.63 3.62 14.43 14.43
Nike Inc NYSE:NKE 02/20
84.83 USD +0.26 (+0.31%)
OPEN:
84.57
DAY RANGE:
84.36 - 84.95
PE:
55.24
PB:
11.79
PS:
3.12
WTD % -0.63
MTD % 3.62
QTD % 14.43
YTD % 14.43
* Updated at market close
Nike Inc (NYSE:NKE) opened on Feb 20, 2019 at 84.63 USD and went marginally up by 0.32%. The intraday price range was 84.35 - 84.95 USD and eventually ended the session at 84.84 USD. The stock trade volume was 6.44 M shares. The company's 52-week range is 63.21 - 86.04 USD.
PFE Pfizer Inc 42.21 -0.40 ( -0.93 %) 02/20 -0.47 -0.59 -3.32 -3.32
Pfizer Inc NYSE:PFE 02/20
42.21 USD -0.40 (-0.93%)
OPEN:
42.59
DAY RANGE:
41.94 - 42.59
PE:
10.96
PB:
3.03
PS:
4.85
WTD % -0.47
MTD % -0.59
QTD % -3.32
YTD % -3.32
* Updated at market close
Pfizer Inc (NYSE:PFE) opened on Feb 20, 2019 at 42.53 USD and went marginally down by -0.94%. The intraday price range was 41.93 - 42.56 USD and eventually ended the session at 42.20 USD. The stock trade volume was 25.95 M shares. The company's 52-week range is 34.32 - 46.47 USD.
PG The Procte ... 99.30 -0.69 ( -0.69 %) 02/20 0.81 2.91 8.01 8.01
The Procter & Gamble Company NYSE:PG 02/20
99.30 USD -0.69 (-0.69%)
OPEN:
99.94
DAY RANGE:
98.94 - 100.15
PE:
21.83
PB:
3.71
PS:
3.60
WTD % 0.81
MTD % 2.91
QTD % 8.01
YTD % 8.01
* Updated at market close
The Procter & Gamble Company (NYSE:PG) opened on Feb 20, 2019 at 99.78 USD and went marginally down by -0.71%. The intraday price range was 98.94 - 100.22 USD and eventually ended the session at 99.28 USD. The stock trade volume was 8.95 M shares. The company's 52-week range is 70.73 - 100.22 USD.
TRV The Travel ... 129.74 +0.64 ( +0.50 %) 02/20 0.78 3.35 8.34 8.34
The Travelers Companies Inc NYSE:TRV 02/20
129.74 USD +0.64 (+0.50%)
OPEN:
129.13
DAY RANGE:
129.00 - 130.12
PE:
12.78
PB:
1.39
PS:
1.06
WTD % 0.78
MTD % 3.35
QTD % 8.34
YTD % 8.34
* Updated at market close
The Travelers Companies Inc (NYSE:TRV) opened on Feb 20, 2019 at 129.05 USD and went marginally up by 0.50%. The intraday price range was 128.98 - 130.13 USD and eventually ended the session at 129.74 USD. The stock trade volume was 1.78 M shares. The company's 52-week range is 111.08 - 143.41 USD.
UNH UnitedHeal ... 269.50 -0.91 ( -0.34 %) 02/20 -0.60 -0.26 8.18 8.18
UnitedHealth Group Incorporated NYSE:UNH 02/20
269.50 USD -0.91 (-0.34%)
OPEN:
270.33
DAY RANGE:
268.59 - 270.59
PE:
20.01
PB:
4.64
PS:
1.06
WTD % -0.60
MTD % -0.26
QTD % 8.18
YTD % 8.18
* Updated at market close
UnitedHealth Group Incorporated (NYSE:UNH) opened on Feb 20, 2019 at 269.21 USD and went marginally down by -0.33%. The intraday price range was 268.18 - 270.59 USD and eventually ended the session at 269.51 USD. The stock trade volume was 2.80 M shares. The company's 52-week range is 212.49 - 287.94 USD.
UTX United Tec ... 128.40 -0.24 ( -0.19 %) 02/20 0.52 8.77 20.61 20.61
United Technologies Corporation NYSE:UTX 02/20
128.40 USD -0.24 (-0.19%)
OPEN:
128.66
DAY RANGE:
127.85 - 129.64
PE:
16.18
PB:
2.22
PS:
1.28
WTD % 0.52
MTD % 8.77
QTD % 20.61
YTD % 20.61
* Updated at market close
United Technologies Corporation (NYSE:UTX) opened on Feb 20, 2019 at 128.70 USD and went marginally down by -0.16%. The intraday price range was 127.83 - 129.64 USD and eventually ended the session at 128.43 USD. The stock trade volume was 6.30 M shares. The company's 52-week range is 100.48 - 144.15 USD.
V Visa Inc 144.81 +0.37 ( +0.26 %) 02/20 -0.12 7.20 9.69 9.69
Visa Inc NYSE:V 02/20
144.81 USD +0.37 (+0.26%)
OPEN:
144.45
DAY RANGE:
143.55 - 144.81
PE:
28.37
PB:
8.98
PS:
12.52
WTD % -0.12
MTD % 7.20
QTD % 9.69
YTD % 9.69
* Updated at market close
Visa Inc (NYSE:V) opened on Feb 20, 2019 at 144.35 USD and went marginally up by 0.20%. The intraday price range was 143.52 - 144.84 USD and eventually ended the session at 144.73 USD. The stock trade volume was 5.28 M shares. The company's 52-week range is 116.03 - 151.56 USD.
VZ Verizon Co ... 55.78 +0.34 ( +0.61 %) 02/20 1.09 1.27 -0.82 -0.82
Verizon Communications Inc NYSE:VZ 02/20
55.78 USD +0.34 (+0.61%)
OPEN:
55.44
DAY RANGE:
55.25 - 55.90
PE:
14.95
PB:
4.37
PS:
1.77
WTD % 1.09
MTD % 1.27
QTD % -0.82
YTD % -0.82
* Updated at market close
Verizon Communications Inc (NYSE:VZ) opened on Feb 20, 2019 at 55.37 USD and went marginally up by 0.58%. The intraday price range was 55.24 - 55.91 USD and eventually ended the session at 55.76 USD. The stock trade volume was 11.38 M shares. The company's 52-week range is 46.09 - 61.58 USD.
WBA Walgreens ... 71.78 -2.65 ( -3.56 %) 02/20 -2.22 -0.64 5.08 5.08
Walgreens Boots Alliance Inc NASDAQ:WBA 02/20
71.78 USD -2.65 (-3.56%)
OPEN:
74.41
DAY RANGE:
71.54 - 74.41
PE:
15.56
PB:
2.62
PS:
0.60
WTD % -2.22
MTD % -0.64
QTD % 5.08
YTD % 5.08
* Updated at market close
Walgreens Boots Alliance Inc (NASDAQ:WBA) opened on Feb 20, 2019 at 72.98 USD and slipped by -3.53%. The intraday price range was 71.54 - 73.26 USD and eventually ended the session at 71.80 USD. The stock trade volume was 7.88 M shares. The company's 52-week range is 59.07 - 86.31 USD.
WMT Wal-Mart S ... 99.87 -2.33 ( -2.28 %) 02/20 -0.11 4.23 7.22 7.22
Wal-Mart Stores Inc NYSE:WMT 02/20
99.87 USD -2.33 (-2.28%)
OPEN:
102.22
DAY RANGE:
98.67 - 102.32
PE:
57.63
PB:
4.06
PS:
0.57
WTD % -0.11
MTD % 4.23
QTD % 7.22
YTD % 7.22
* Updated at market close
Wal-Mart Stores Inc (NYSE:WMT) opened on Feb 20, 2019 at 101.81 USD and fell by -2.27%. The intraday price range was 98.65 - 102.34 USD and eventually ended the session at 99.88 USD. The stock trade volume was 17.63 M shares. The company's 52-week range is 81.78 - 106.21 USD.
XOM Exxon Mobi ... 78.54 +0.31 ( +0.40 %) 02/20 1.06 7.16 15.16 15.16
Exxon Mobil Corporation NYSE:XOM 02/20
78.54 USD +0.31 (+0.40%)
OPEN:
78.26
DAY RANGE:
78.00 - 78.81
PE:
15.63
PB:
1.89
PS:
1.33
WTD % 1.06
MTD % 7.16
QTD % 15.16
YTD % 15.16
* Updated at market close
Exxon Mobil Corporation (NYSE:XOM) opened on Feb 20, 2019 at 78.30 USD and went marginally up by 0.38%. The intraday price range was 78.00 - 78.81 USD and eventually ended the session at 78.53 USD. The stock trade volume was 12.63 M shares. The company's 52-week range is 64.65 - 87.36 USD.
DWDP DowDuPont ... 56.25 +1.66 ( +3.04 %) 02/20 3.69 4.52 5.16 5.16
DowDuPont Inc. NYSE:DWDP 02/20
56.25 USD +1.66 (+3.04%)
OPEN:
54.58
DAY RANGE:
54.51 - 56.65
PE:
32.22
PB:
1.30
PS:
1.43
WTD % 3.69
MTD % 4.52
QTD % 5.16
YTD % 5.16
* Updated at market close
DowDuPont Inc. (NYSE:DWDP) opened on Feb 20, 2019 at 54.59 USD and scaled up by 3.02%. The intraday price range was 54.47 - 56.65 USD and eventually ended the session at 56.24 USD. The stock trade volume was 12.19 M shares. The company's 52-week range is 48.89 - 74.12 USD.
Scratchpad (max of 30 tickers)
Symbol Last Price Change
Empty Scratchpad
Portfolio (max of 30 tickers)
Login is required to view your portfolio.