For example: Apple Inc, UTIL, Aluminum

Stocks in the DOW JONES 30 Index

as of Market Close: Apr 17th, 2019

Symbol Last Price Change WTD
(%)
MTD
(%)
QTD
(%)
YTD
(%)
 
AAPL Apple Inc 203.13 +3.88 (+1.95%) Market Close 04/17 2.14 6.94 6.94 28.78
Apple Inc NASDAQ:AAPL Market Close 04/17
203.13 USD +3.88 (+1.95%)
OPEN:
199.54
DAY RANGE:
198.61 - 203.38
PE:
12.73
PB:
10.18
PS:
2.83
WTD % 2.14
MTD % 6.94
QTD % 6.94
YTD % 28.78
* Updated at market close
Apple Inc (NASDAQ:AAPL) opened on Apr 17, 2019 at 199.54 USD and increased by 1.95%. The intraday price range was 198.61 - 203.38 USD and eventually ended the session at 203.13 USD. The stock trade volume was 28.90 M shares. The company's 52-week range is 142.00 - 233.47 USD.
AXP American E ... 111.76 -0.12 (-0.11%) Market Close 04/17 0.77 2.25 2.25 17.25
American Express Company NYSE:AXP Market Close 04/17
111.76 USD -0.12 (-0.11%)
OPEN:
112.31
DAY RANGE:
111.25 - 112.50
PE:
12.02
PB:
3.65
PS:
2.21
WTD % 0.77
MTD % 2.25
QTD % 2.25
YTD % 17.25
* Updated at market close
American Express Company (NYSE:AXP) opened on Apr 17, 2019 at 112.31 USD and went marginally down by -0.11%. The intraday price range was 111.25 - 112.50 USD and eventually ended the session at 111.76 USD. The stock trade volume was 3.80 M shares. The company's 52-week range is 89.05 - 114.55 USD.
BA The Boeing ... 377.52 -4.20 (-1.10%) Market Close 04/17 -0.56 -1.02 -1.02 17.06
The Boeing Company NYSE:BA Market Close 04/17
377.52 USD -4.20 (-1.10%)
OPEN:
384.10
DAY RANGE:
377.48 - 384.19
PE:
17.87
PB:
540.25
PS:
1.81
WTD % -0.56
MTD % -1.02
QTD % -1.02
YTD % 17.06
* Updated at market close
The Boeing Company (NYSE:BA) opened on Apr 17, 2019 at 384.10 USD and decreased by -1.10%. The intraday price range was 377.48 - 384.19 USD and eventually ended the session at 377.52 USD. The stock trade volume was 4.42 M shares. The company's 52-week range is 292.47 - 446.01 USD.
CAT Caterpilla ... 142.74 +0.71 (+0.50%) Market Close 04/17 1.09 5.35 5.35 12.33
Caterpillar Inc NYSE:CAT Market Close 04/17
142.74 USD +0.71 (+0.50%)
OPEN:
143.00
DAY RANGE:
142.46 - 144.50
PE:
12.23
PB:
5.33
PS:
1.37
WTD % 1.09
MTD % 5.35
QTD % 5.35
YTD % 12.33
* Updated at market close
Caterpillar Inc (NYSE:CAT) opened on Apr 17, 2019 at 143.00 USD and went marginally up by 0.50%. The intraday price range was 142.46 - 144.50 USD and eventually ended the session at 142.74 USD. The stock trade volume was 3.47 M shares. The company's 52-week range is 112.06 - 161.60 USD.
CSCO Cisco Syst ... 56.31 -0.64 (-1.12%) Market Close 04/17 0.04 4.30 4.30 29.96
Cisco Systems Inc NASDAQ:CSCO Market Close 04/17
56.31 USD -0.64 (-1.12%)
OPEN:
57.18
DAY RANGE:
56.28 - 57.32
PE:
16.78
PB:
4.63
PS:
4.06
WTD % 0.04
MTD % 4.30
QTD % 4.30
YTD % 29.96
* Updated at market close
Cisco Systems Inc (NASDAQ:CSCO) opened on Apr 17, 2019 at 57.18 USD and decreased by -1.12%. The intraday price range was 56.28 - 57.32 USD and eventually ended the session at 56.31 USD. The stock trade volume was 26.09 M shares. The company's 52-week range is 40.25 - 57.53 USD.
CVX Chevron Co ... 120.27 -0.90 (-0.74%) Market Close 04/17 0.43 -2.36 -2.36 10.55
Chevron Corporation NYSE:CVX Market Close 04/17
120.27 USD -0.90 (-0.74%)
OPEN:
122.20
DAY RANGE:
120.05 - 122.54
PE:
13.93
PB:
1.35
PS:
1.25
WTD % 0.43
MTD % -2.36
QTD % -2.36
YTD % 10.55
* Updated at market close
Chevron Corporation (NYSE:CVX) opened on Apr 17, 2019 at 122.20 USD and went marginally down by -0.74%. The intraday price range was 120.05 - 122.54 USD and eventually ended the session at 120.27 USD. The stock trade volume was 11.90 M shares. The company's 52-week range is 100.22 - 131.08 USD.
DIS The Walt D ... 131.75 +1.85 (+1.42%) Market Close 04/17 1.30 18.66 18.66 20.16
The Walt Disney Company NYSE:DIS Market Close 04/17
131.75 USD +1.85 (+1.42%)
OPEN:
129.81
DAY RANGE:
129.28 - 132.36
PE:
14.62
PB:
3.57
PS:
2.69
WTD % 1.30
MTD % 18.66
QTD % 18.66
YTD % 20.16
* Updated at market close
The Walt Disney Company (NYSE:DIS) opened on Apr 17, 2019 at 129.81 USD and increased by 1.42%. The intraday price range was 129.28 - 132.36 USD and eventually ended the session at 131.75 USD. The stock trade volume was 14.24 M shares. The company's 52-week range is 97.68 - 132.70 USD.
GS The Goldma ... 207.90 +6.06 (+3.00%) Market Close 04/17 0.03 8.29 8.29 24.45
The Goldman Sachs Group Inc NYSE:GS Market Close 04/17
207.90 USD +6.06 (+3.00%)
OPEN:
201.96
DAY RANGE:
201.78 - 208.50
PE:
6.54
PB:
0.69
PS:
1.76
WTD % 0.03
MTD % 8.29
QTD % 8.29
YTD % 24.45
* Updated at market close
The Goldman Sachs Group Inc (NYSE:GS) opened on Apr 17, 2019 at 201.96 USD and scaled up by 3.00%. The intraday price range was 201.78 - 208.50 USD and eventually ended the session at 207.90 USD. The stock trade volume was 4.19 M shares. The company's 52-week range is 151.70 - 262.25 USD.
HD The Home D ... 206.55 +2.08 (+1.02%) Market Close 04/17 1.32 7.64 7.64 20.21
The Home Depot Inc NYSE:HD Market Close 04/17
206.55 USD +2.08 (+1.02%)
OPEN:
205.34
DAY RANGE:
205.32 - 206.84
PE:
18.85
PB:
-110.89
PS:
1.94
WTD % 1.32
MTD % 7.64
QTD % 7.64
YTD % 20.21
* Updated at market close
The Home Depot Inc (NYSE:HD) opened on Apr 17, 2019 at 205.34 USD and increased by 1.02%. The intraday price range was 205.32 - 206.84 USD and eventually ended the session at 206.55 USD. The stock trade volume was 3.27 M shares. The company's 52-week range is 158.09 - 215.43 USD.
IBM Internatio ... 139.11 -6.03 (-4.15%) Market Close 04/17 -3.63 -1.41 -1.41 22.38
Intl Business Machines Corp NYSE:IBM Market Close 04/17
139.11 USD -6.03 (-4.15%)
OPEN:
137.37
DAY RANGE:
136.26 - 141.98
PE:
11.88
PB:
6.15
PS:
1.30
WTD % -3.63
MTD % -1.41
QTD % -1.41
YTD % 22.38
* Updated at market close
Intl Business Machines Corp (NYSE:IBM) opened on Apr 17, 2019 at 137.37 USD and significantly decreased by -4.15%. The intraday price range was 136.26 - 141.98 USD and eventually ended the session at 139.11 USD. The stock trade volume was 12.53 M shares. The company's 52-week range is 105.94 - 162.00 USD.
INTC Intel Corp ... 58.56 +1.85 (+3.26%) Market Close 04/17 3.79 9.05 9.05 24.78
Intel Corporation NASDAQ:INTC Market Close 04/17
58.56 USD +1.85 (+3.26%)
OPEN:
59.19
DAY RANGE:
58.12 - 59.59
PE:
10.23
PB:
2.86
PS:
3.04
WTD % 3.79
MTD % 9.05
QTD % 9.05
YTD % 24.78
* Updated at market close
Intel Corporation (NASDAQ:INTC) opened on Apr 17, 2019 at 59.19 USD and scaled up by 3.26%. The intraday price range was 58.12 - 59.59 USD and eventually ended the session at 58.56 USD. The stock trade volume was 38.78 M shares. The company's 52-week range is 42.36 - 59.59 USD.
JNJ Johnson & ... 138.52 +0.50 (+0.36%) Market Close 04/17 1.87 -0.91 -0.91 7.34
Johnson & Johnson NYSE:JNJ Market Close 04/17
138.52 USD +0.50 (+0.36%)
OPEN:
139.00
DAY RANGE:
137.67 - 140.15
PE:
22.33
PB:
5.71
PS:
4.18
WTD % 1.87
MTD % -0.91
QTD % -0.91
YTD % 7.34
* Updated at market close
Johnson & Johnson (NYSE:JNJ) opened on Apr 17, 2019 at 139.00 USD and went marginally up by 0.36%. The intraday price range was 137.67 - 140.15 USD and eventually ended the session at 138.52 USD. The stock trade volume was 9.54 M shares. The company's 52-week range is 118.62 - 148.99 USD.
JPM J P Morgan ... 114.30 +3.20 (+2.88%) Market Close 04/17 2.78 12.91 12.91 17.09
J P Morgan Chase & Co NYSE:JPM Market Close 04/17
114.30 USD +3.20 (+2.88%)
OPEN:
111.70
DAY RANGE:
111.01 - 114.66
PE:
10.80
PB:
1.27
PS:
3.04
WTD % 2.78
MTD % 12.91
QTD % 12.91
YTD % 17.09
* Updated at market close
J P Morgan Chase & Co (NYSE:JPM) opened on Apr 17, 2019 at 111.70 USD and gained nearly 2.88%. The intraday price range was 111.01 - 114.66 USD and eventually ended the session at 114.30 USD. The stock trade volume was 17.79 M shares. The company's 52-week range is 91.11 - 119.24 USD.
KO The Coca-C ... 47.28 +0.33 (+0.70%) Market Close 04/17 1.16 0.90 0.90 -0.15
The Coca-Cola Company NYSE:KO Market Close 04/17
47.28 USD +0.33 (+0.70%)
OPEN:
47.20
DAY RANGE:
47.15 - 47.54
PE:
31.36
PB:
11.87
PS:
6.33
WTD % 1.16
MTD % 0.90
QTD % 0.90
YTD % -0.15
* Updated at market close
The Coca-Cola Company (NYSE:KO) opened on Apr 17, 2019 at 47.20 USD and went marginally up by 0.70%. The intraday price range was 47.15 - 47.54 USD and eventually ended the session at 47.28 USD. The stock trade volume was 11.85 M shares. The company's 52-week range is 41.45 - 50.84 USD.
MCD McDonald's ... 191.61 -0.09 (-0.05%) Market Close 04/17 0.01 0.90 0.90 7.91
McDonald's Corporation NYSE:MCD Market Close 04/17
191.61 USD -0.09 (-0.05%)
OPEN:
192.00
DAY RANGE:
191.37 - 192.35
PE:
23.33
PB:
-21.87
PS:
6.57
WTD % 0.01
MTD % 0.90
QTD % 0.90
YTD % 7.91
* Updated at market close
McDonald's Corporation (NYSE:MCD) opened on Apr 17, 2019 at 192.00 USD and went marginally down by -0.05%. The intraday price range was 191.37 - 192.35 USD and eventually ended the session at 191.61 USD. The stock trade volume was 1.88 M shares. The company's 52-week range is 153.13 - 193.07 USD.
MMM 3M Company 217.64 +0.74 (+0.34%) Market Close 04/17 0.10 4.75 4.75 14.22
3M Company NYSE:MMM Market Close 04/17
217.64 USD +0.74 (+0.34%)
OPEN:
217.63
DAY RANGE:
217.18 - 219.33
PE:
20.96
PB:
11.33
PS:
3.42
WTD % 0.10
MTD % 4.75
QTD % 4.75
YTD % 14.22
* Updated at market close
3M Company (NYSE:MMM) opened on Apr 17, 2019 at 217.63 USD and went marginally up by 0.34%. The intraday price range was 217.18 - 219.33 USD and eventually ended the session at 217.64 USD. The stock trade volume was 1.98 M shares. The company's 52-week range is 176.87 - 221.69 USD.
MRK Merck & Co ... 73.92 -3.64 (-4.69%) Market Close 04/17 -6.94 -11.12 -11.12 -3.26
Merck & Company Inc NYSE:MRK Market Close 04/17
73.92 USD -3.64 (-4.69%)
OPEN:
77.61
DAY RANGE:
73.75 - 77.62
PE:
32.65
PB:
7.44
PS:
4.70
WTD % -6.94
MTD % -11.12
QTD % -11.12
YTD % -3.26
* Updated at market close
Merck & Company Inc (NYSE:MRK) opened on Apr 17, 2019 at 77.61 USD and significantly decreased by -4.69%. The intraday price range was 73.75 - 77.62 USD and eventually ended the session at 73.92 USD. The stock trade volume was 32.61 M shares. The company's 52-week range is 56.26 - 83.85 USD.
MSFT Microsoft ... 121.77 +1.00 (+0.83%) Market Close 04/17 0.68 3.25 3.25 19.89
Microsoft Corporation NASDAQ:MSFT Market Close 04/17
121.77 USD +1.00 (+0.83%)
OPEN:
121.24
DAY RANGE:
120.54 - 121.85
PE:
23.35
PB:
9.16
PS:
6.60
WTD % 0.68
MTD % 3.25
QTD % 3.25
YTD % 19.89
* Updated at market close
Microsoft Corporation (NASDAQ:MSFT) opened on Apr 17, 2019 at 121.24 USD and went marginally up by 0.83%. The intraday price range was 120.54 - 121.85 USD and eventually ended the session at 121.77 USD. The stock trade volume was 19.29 M shares. The company's 52-week range is 90.28 - 121.85 USD.
NKE Nike Inc 88.73 +0.93 (+1.06%) Market Close 04/17 2.89 5.37 5.37 19.68
Nike Inc NYSE:NKE Market Close 04/17
88.73 USD +0.93 (+1.06%)
OPEN:
87.95
DAY RANGE:
87.45 - 88.97
PE:
32.60
PB:
11.79
PS:
3.48
WTD % 2.89
MTD % 5.37
QTD % 5.37
YTD % 19.68
* Updated at market close
Nike Inc (NYSE:NKE) opened on Apr 17, 2019 at 87.95 USD and increased by 1.06%. The intraday price range was 87.45 - 88.97 USD and eventually ended the session at 88.73 USD. The stock trade volume was 5.69 M shares. The company's 52-week range is 64.99 - 88.97 USD.
PFE Pfizer Inc 39.88 -1.04 (-2.54%) Market Close 04/17 -4.39 -6.10 -6.10 -8.64
Pfizer Inc NYSE:PFE Market Close 04/17
39.88 USD -1.04 (-2.54%)
OPEN:
40.90
DAY RANGE:
39.39 - 41.00
PE:
22.97
PB:
3.98
PS:
4.78
WTD % -4.39
MTD % -6.10
QTD % -6.10
YTD % -8.64
* Updated at market close
Pfizer Inc (NYSE:PFE) opened on Apr 17, 2019 at 40.90 USD and fell by -2.54%. The intraday price range was 39.39 - 41.00 USD and eventually ended the session at 39.88 USD. The stock trade volume was 40.24 M shares. The company's 52-week range is 34.37 - 46.47 USD.
PG The Procte ... 105.85 -0.57 (-0.54%) Market Close 04/17 0.75 1.73 1.73 15.15
The Procter & Gamble Company NYSE:PG Market Close 04/17
105.85 USD -0.57 (-0.54%)
OPEN:
106.27
DAY RANGE:
105.35 - 106.51
PE:
21.83
PB:
3.71
PS:
3.60
WTD % 0.75
MTD % 1.73
QTD % 1.73
YTD % 15.15
* Updated at market close
The Procter & Gamble Company (NYSE:PG) opened on Apr 17, 2019 at 106.27 USD and went marginally down by -0.54%. The intraday price range was 105.35 - 106.51 USD and eventually ended the session at 105.85 USD. The stock trade volume was 6.78 M shares. The company's 52-week range is 70.73 - 106.51 USD.
TRV The Travel ... 135.87 -2.47 (-1.79%) Market Close 04/17 -1.34 -0.94 -0.94 13.46
The Travelers Companies Inc NYSE:TRV Market Close 04/17
135.87 USD -2.47 (-1.79%)
OPEN:
138.28
DAY RANGE:
135.80 - 138.28
PE:
12.78
PB:
1.39
PS:
1.06
WTD % -1.34
MTD % -0.94
QTD % -0.94
YTD % 13.46
* Updated at market close
The Travelers Companies Inc (NYSE:TRV) opened on Apr 17, 2019 at 138.28 USD and decreased by -1.79%. The intraday price range was 135.80 - 138.28 USD and eventually ended the session at 135.87 USD. The stock trade volume was 1.43 M shares. The company's 52-week range is 111.08 - 138.99 USD.
UNH UnitedHeal ... 216.84 -4.12 (-1.86%) Market Close 04/17 -2.86 -12.30 -12.30 -12.96
UnitedHealth Group Incorporated NYSE:UNH Market Close 04/17
216.84 USD -4.12 (-1.86%)
OPEN:
223.79
DAY RANGE:
208.07 - 224.24
PE:
20.01
PB:
4.64
PS:
1.06
WTD % -2.86
MTD % -12.30
QTD % -12.30
YTD % -12.96
* Updated at market close
UnitedHealth Group Incorporated (NYSE:UNH) opened on Apr 17, 2019 at 223.79 USD and decreased by -1.86%. The intraday price range was 208.07 - 224.24 USD and eventually ended the session at 216.84 USD. The stock trade volume was 22.10 M shares. The company's 52-week range is 208.07 - 287.94 USD.
UTX United Tec ... 135.79 +0.45 (+0.33%) Market Close 04/17 0.36 5.35 5.35 27.53
United Technologies Corporation NYSE:UTX Market Close 04/17
135.79 USD +0.45 (+0.33%)
OPEN:
135.59
DAY RANGE:
134.73 - 136.30
PE:
16.18
PB:
2.22
PS:
1.28
WTD % 0.36
MTD % 5.35
QTD % 5.35
YTD % 27.53
* Updated at market close
United Technologies Corporation (NYSE:UTX) opened on Apr 17, 2019 at 135.59 USD and went marginally up by 0.33%. The intraday price range was 134.73 - 136.30 USD and eventually ended the session at 135.79 USD. The stock trade volume was 2.78 M shares. The company's 52-week range is 100.48 - 144.15 USD.
V Visa Inc 160.44 +0.21 (+0.13%) Market Close 04/17 0.50 2.72 2.72 21.60
Visa Inc NYSE:V Market Close 04/17
160.44 USD +0.21 (+0.13%)
OPEN:
160.87
DAY RANGE:
160.31 - 161.07
PE:
28.37
PB:
8.98
PS:
12.52
WTD % 0.50
MTD % 2.72
QTD % 2.72
YTD % 21.60
* Updated at market close
Visa Inc (NYSE:V) opened on Apr 17, 2019 at 160.87 USD and went marginally up by 0.13%. The intraday price range was 160.31 - 161.07 USD and eventually ended the session at 160.44 USD. The stock trade volume was 4.61 M shares. The company's 52-week range is 119.37 - 161.10 USD.
VZ Verizon Co ... 57.78 -1.01 (-1.72%) Market Close 04/17 -1.63 -2.28 -2.28 2.77
Verizon Communications Inc NYSE:VZ Market Close 04/17
57.78 USD -1.01 (-1.72%)
OPEN:
58.40
DAY RANGE:
57.64 - 58.46
PE:
14.95
PB:
4.37
PS:
1.77
WTD % -1.63
MTD % -2.28
QTD % -2.28
YTD % 2.77
* Updated at market close
Verizon Communications Inc (NYSE:VZ) opened on Apr 17, 2019 at 58.40 USD and decreased by -1.72%. The intraday price range was 57.64 - 58.46 USD and eventually ended the session at 57.78 USD. The stock trade volume was 15.50 M shares. The company's 52-week range is 46.09 - 61.58 USD.
WBA Walgreens ... 55.14 +0.30 (+0.55%) Market Close 04/17 3.16 -12.85 -12.85 -19.30
Walgreens Boots Alliance Inc NASDAQ:WBA Market Close 04/17
55.14 USD +0.30 (+0.55%)
OPEN:
55.00
DAY RANGE:
54.08 - 55.25
PE:
13.36
PB:
2.62
PS:
0.49
WTD % 3.16
MTD % -12.85
QTD % -12.85
YTD % -19.30
* Updated at market close
Walgreens Boots Alliance Inc (NASDAQ:WBA) opened on Apr 17, 2019 at 55.00 USD and went marginally up by 0.55%. The intraday price range was 54.08 - 55.25 USD and eventually ended the session at 55.14 USD. The stock trade volume was 10.10 M shares. The company's 52-week range is 53.32 - 86.31 USD.
WMT Wal-Mart S ... 103.16 +0.23 (+0.22%) Market Close 04/17 1.58 5.77 5.77 10.75
Wal-Mart Stores Inc NYSE:WMT Market Close 04/17
103.16 USD +0.23 (+0.22%)
OPEN:
103.00
DAY RANGE:
102.41 - 103.40
PE:
42.03
PB:
3.84
PS:
0.55
WTD % 1.58
MTD % 5.77
QTD % 5.77
YTD % 10.75
* Updated at market close
Wal-Mart Stores Inc (NYSE:WMT) opened on Apr 17, 2019 at 103.00 USD and went marginally up by 0.22%. The intraday price range was 102.41 - 103.40 USD and eventually ended the session at 103.16 USD. The stock trade volume was 3.73 M shares. The company's 52-week range is 81.78 - 106.21 USD.
XOM Exxon Mobi ... 81.43 +0.23 (+0.28%) Market Close 04/17 0.63 0.78 0.78 19.42
Exxon Mobil Corporation NYSE:XOM Market Close 04/17
81.43 USD +0.23 (+0.28%)
OPEN:
81.55
DAY RANGE:
81.08 - 81.70
PE:
13.97
PB:
1.51
PS:
1.00
WTD % 0.63
MTD % 0.78
QTD % 0.78
YTD % 19.42
* Updated at market close
Exxon Mobil Corporation (NYSE:XOM) opened on Apr 17, 2019 at 81.55 USD and went marginally up by 0.28%. The intraday price range was 81.08 - 81.70 USD and eventually ended the session at 81.43 USD. The stock trade volume was 8.31 M shares. The company's 52-week range is 64.65 - 87.36 USD.
DWDP DowDuPont ... 39.20 +0.05 (+0.13%) Market Close 04/17 -0.68 -26.47 -26.47 -26.70
DowDuPont Inc. NYSE:DWDP Market Close 04/17
39.20 USD +0.05 (+0.13%)
OPEN:
39.39
DAY RANGE:
39.04 - 39.56
PE:
32.22
PB:
1.30
PS:
1.43
WTD % -0.68
MTD % -26.47
QTD % -26.47
YTD % -26.70
* Updated at market close
DowDuPont Inc. (NYSE:DWDP) opened on Apr 17, 2019 at 39.39 USD and went marginally up by 0.13%. The intraday price range was 39.04 - 39.56 USD and eventually ended the session at 39.20 USD. The stock trade volume was 8.32 M shares. The company's 52-week range is 36.09 - 71.93 USD.
Scratchpad (max of 30 tickers)
Symbol Last Price Change
Empty Scratchpad
Portfolio (max of 30 tickers)
Login is required to view your portfolio.