For example: Apple Inc, UTIL, Aluminum

Stocks in the DOW JONES 30 Index

as of Market Close: Nov 24th, 2020

Symbol Last Price Change WTD
(%)
MTD
(%)
QTD
(%)
YTD
(%)
 
UNH UnitedHeal ... 336.01 +0.95 (+0.28%) Market Close 11/24 0.39 10.12 7.77 14.30
UnitedHealth Group Incorporated
NYSE:UNH
Market Close 11/24
336.01 USD +0.95 (+0.28%)
OPEN:
336.18
DAY RANGE:
334.43 - 340.00
PE:
18.00
PB:
4.64
PS:
0.98
WTD % 0.39
MTD % 10.12
QTD % 7.77
YTD % 14.30
* Updated at market close
3 Years OHLC Graph (NYSE:UNH)
UnitedHealth Group Incorporated (NYSE:UNH) opened on Nov 24, 2020 at 336.18 USD and went marginally up by 0.28%. The intraday price range was 334.43 - 340.00 USD and eventually ended the session at 336.01 USD. The stock trade volume was 3.76 M shares. The company's 52-week range is 187.72 - 367.95 USD.
HD The Home D ... 273.31 +1.91 (+0.70%) Market Close 11/24 1.30 2.47 -1.58 25.15
The Home Depot Inc
NYSE:HD
Market Close 11/24
273.31 USD +1.91 (+0.70%)
OPEN:
274.00
DAY RANGE:
272.57 - 275.55
PE:
20.10
PB:
-110.89
PS:
2.01
WTD % 1.30
MTD % 2.47
QTD % -1.58
YTD % 25.15
* Updated at market close
3 Years OHLC Graph (NYSE:HD)
The Home Depot Inc (NYSE:HD) opened on Nov 24, 2020 at 274.00 USD and went marginally up by 0.70%. The intraday price range was 272.57 - 275.55 USD and eventually ended the session at 273.31 USD. The stock trade volume was 4.78 M shares. The company's 52-week range is 140.63 - 292.95 USD.
GS The Goldma ... 237.50 +8.67 (+3.79%) Market Close 11/24 6.34 25.63 18.18 3.29
The Goldman Sachs Group Inc
NYSE:GS
Market Close 11/24
237.50 USD +8.67 (+3.79%)
OPEN:
231.10
DAY RANGE:
230.63 - 238.12
PE:
8.51
PB:
0.69
PS:
2.16
WTD % 6.34
MTD % 25.63
QTD % 18.18
YTD % 3.29
* Updated at market close
3 Years OHLC Graph (NYSE:GS)
The Goldman Sachs Group Inc (NYSE:GS) opened on Nov 24, 2020 at 231.10 USD and scaled up by 3.79%. The intraday price range was 230.63 - 238.12 USD and eventually ended the session at 237.50 USD. The stock trade volume was 3.92 M shares. The company's 52-week range is 130.85 - 250.46 USD.
MCD McDonald's ... 219.71 +2.71 (+1.25%) Market Close 11/24 2.63 3.15 0.10 11.18
McDonald's Corporation
NYSE:MCD
Market Close 11/24
219.71 USD +2.71 (+1.25%)
OPEN:
219.01
DAY RANGE:
218.25 - 221.25
PE:
27.00
PB:
-21.87
PS:
7.60
WTD % 2.63
MTD % 3.15
QTD % 0.10
YTD % 11.18
* Updated at market close
3 Years OHLC Graph (NYSE:MCD)
McDonald's Corporation (NYSE:MCD) opened on Nov 24, 2020 at 219.01 USD and increased by 1.25%. The intraday price range was 218.25 - 221.25 USD and eventually ended the session at 219.71 USD. The stock trade volume was 3.87 M shares. The company's 52-week range is 124.23 - 231.91 USD.
BA The Boeing ... 218.49 +6.96 (+3.29%) Market Close 11/24 9.45 51.32 32.21 -32.93
The Boeing Company
NYSE:BA
Market Close 11/24
218.49 USD +6.96 (+3.29%)
OPEN:
219.43
DAY RANGE:
215.76 - 222.95
PE:
42.03
PB:
540.25
PS:
2.23
WTD % 9.45
MTD % 51.32
QTD % 32.21
YTD % -32.93
* Updated at market close
3 Years OHLC Graph (NYSE:BA)
The Boeing Company (NYSE:BA) opened on Nov 24, 2020 at 219.43 USD and scaled up by 3.29%. The intraday price range was 215.76 - 222.95 USD and eventually ended the session at 218.49 USD. The stock trade volume was 31.13 M shares. The company's 52-week range is 89.00 - 374.77 USD.
MSFT Microsoft ... 213.86 +3.75 (+1.78%) Market Close 11/24 1.65 5.63 1.68 35.61
Microsoft Corporation
NASDAQ:MSFT
Market Close 11/24
213.86 USD +3.75 (+1.78%)
OPEN:
209.59
DAY RANGE:
208.86 - 214.25
PE:
26.22
PB:
10.03
PS:
8.17
WTD % 1.65
MTD % 5.63
QTD % 1.68
YTD % 35.61
* Updated at market close
3 Years OHLC Graph (NASDAQ:MSFT)
Microsoft Corporation (NASDAQ:MSFT) opened on Nov 24, 2020 at 209.59 USD and increased by 1.78%. The intraday price range was 208.86 - 214.25 USD and eventually ended the session at 213.86 USD. The stock trade volume was 33.98 M shares. The company's 52-week range is 132.52 - 232.86 USD.
V Visa Inc 209.68 +1.52 (+0.73%) Market Close 11/24 2.84 15.39 4.86 11.59
Visa Inc
NYSE:V
Market Close 11/24
209.68 USD +1.52 (+0.73%)
OPEN:
210.85
DAY RANGE:
209.40 - 213.82
PE:
33.31
PB:
8.98
PS:
15.52
WTD % 2.84
MTD % 15.39
QTD % 4.86
YTD % 11.59
* Updated at market close
3 Years OHLC Graph (NYSE:V)
Visa Inc (NYSE:V) opened on Nov 24, 2020 at 210.85 USD and went marginally up by 0.73%. The intraday price range was 209.40 - 213.82 USD and eventually ended the session at 209.68 USD. The stock trade volume was 10.11 M shares. The company's 52-week range is 133.93 - 217.65 USD.
MMM 3M Company 177.08 +2.94 (+1.69%) Market Close 11/24 2.42 10.70 10.55 0.37
3M Company
NYSE:MMM
Market Close 11/24
177.08 USD +2.94 (+1.69%)
OPEN:
175.00
DAY RANGE:
174.90 - 177.22
PE:
20.51
PB:
11.33
PS:
3.12
WTD % 2.42
MTD % 10.70
QTD % 10.55
YTD % 0.37
* Updated at market close
3 Years OHLC Graph (NYSE:MMM)
3M Company (NYSE:MMM) opened on Nov 24, 2020 at 175.00 USD and increased by 1.69%. The intraday price range was 174.90 - 177.22 USD and eventually ended the session at 177.08 USD. The stock trade volume was 3.09 M shares. The company's 52-week range is 114.04 - 182.55 USD.
CAT Caterpilla ... 176.90 +2.12 (+1.21%) Market Close 11/24 2.71 12.64 18.61 19.79
Caterpillar Inc
NYSE:CAT
Market Close 11/24
176.90 USD +2.12 (+1.21%)
OPEN:
176.25
DAY RANGE:
175.27 - 178.32
PE:
12.52
PB:
5.33
PS:
1.39
WTD % 2.71
MTD % 12.64
QTD % 18.61
YTD % 19.79
* Updated at market close
3 Years OHLC Graph (NYSE:CAT)
Caterpillar Inc (NYSE:CAT) opened on Nov 24, 2020 at 176.25 USD and increased by 1.21%. The intraday price range was 175.27 - 178.32 USD and eventually ended the session at 176.90 USD. The stock trade volume was 3.45 M shares. The company's 52-week range is 87.50 - 178.32 USD.
DIS The Walt D ... 151.49 +5.51 (+3.77%) Market Close 11/24 7.39 24.94 22.09 4.74
The Walt Disney Company
NYSE:DIS
Market Close 11/24
151.49 USD +5.51 (+3.77%)
OPEN:
148.16
DAY RANGE:
147.85 - 151.86
PE:
17.52
PB:
3.57
PS:
3.89
WTD % 7.39
MTD % 24.94
QTD % 22.09
YTD % 4.74
* Updated at market close
3 Years OHLC Graph (NYSE:DIS)
The Walt Disney Company (NYSE:DIS) opened on Nov 24, 2020 at 148.16 USD and scaled up by 3.77%. The intraday price range was 147.85 - 151.86 USD and eventually ended the session at 151.49 USD. The stock trade volume was 16.71 M shares. The company's 52-week range is 79.07 - 153.41 USD.
WMT Wal-Mart S ... 151.36 +0.43 (+0.28%) Market Close 11/24 0.75 9.09 8.18 27.36
Wal-Mart Stores Inc
NYSE:WMT
Market Close 11/24
151.36 USD +0.43 (+0.28%)
OPEN:
151.74
DAY RANGE:
150.27 - 151.98
PE:
35.46
PB:
3.84
PS:
0.57
WTD % 0.75
MTD % 9.09
QTD % 8.18
YTD % 27.36
* Updated at market close
3 Years OHLC Graph (NYSE:WMT)
Wal-Mart Stores Inc (NYSE:WMT) opened on Nov 24, 2020 at 151.74 USD and went marginally up by 0.28%. The intraday price range was 150.27 - 151.98 USD and eventually ended the session at 151.36 USD. The stock trade volume was 5.72 M shares. The company's 52-week range is 102.00 - 152.76 USD.
JNJ Johnson & ... 143.87 0.00 (0.00%) Market Close 11/24 -1.70 4.93 -3.37 -1.37
Johnson & Johnson
NYSE:JNJ
Market Close 11/24
143.87 USD 0.00 (0.00%)
OPEN:
144.00
DAY RANGE:
143.61 - 144.77
PE:
22.76
PB:
5.71
PS:
4.54
WTD % -1.70
MTD % 4.93
QTD % -3.37
YTD % -1.37
* Updated at market close
3 Years OHLC Graph (NYSE:JNJ)
Johnson & Johnson (NYSE:JNJ) opened on Nov 24, 2020 at 144.00 USD and showed a change of 0.00%. The intraday price range was 143.61 - 144.77 USD and eventually ended the session at 143.87 USD. The stock trade volume was 11.04 M shares. The company's 52-week range is 109.16 - 157.00 USD.
PG The Procte ... 138.31 -0.45 (-0.32%) Market Close 11/24 -0.71 0.88 -0.49 10.74
The Procter & Gamble Company
NYSE:PG
Market Close 11/24
138.31 USD -0.45 (-0.32%)
OPEN:
138.83
DAY RANGE:
138.07 - 139.84
PE:
75.62
PB:
5.78
PS:
4.06
WTD % -0.71
MTD % 0.88
QTD % -0.49
YTD % 10.74
* Updated at market close
3 Years OHLC Graph (NYSE:PG)
The Procter & Gamble Company (NYSE:PG) opened on Nov 24, 2020 at 138.83 USD and went marginally down by -0.32%. The intraday price range was 138.07 - 139.84 USD and eventually ended the session at 138.31 USD. The stock trade volume was 7.10 M shares. The company's 52-week range is 94.34 - 146.92 USD.
TRV The Travel ... 136.39 +1.76 (+1.31%) Market Close 11/24 1.37 12.99 26.07 -0.41
The Travelers Companies Inc
NYSE:TRV
Market Close 11/24
136.39 USD +1.76 (+1.31%)
OPEN:
136.80
DAY RANGE:
134.76 - 136.94
PE:
14.79
PB:
1.39
PS:
1.26
WTD % 1.37
MTD % 12.99
QTD % 26.07
YTD % -0.41
* Updated at market close
3 Years OHLC Graph (NYSE:TRV)
The Travelers Companies Inc (NYSE:TRV) opened on Nov 24, 2020 at 136.80 USD and increased by 1.31%. The intraday price range was 134.76 - 136.94 USD and eventually ended the session at 136.39 USD. The stock trade volume was 2.10 M shares. The company's 52-week range is 76.99 - 141.87 USD.
NKE Nike Inc 134.70 +0.57 (+0.42%) Market Close 11/24 1.29 12.18 7.30 32.96
Nike Inc
NYSE:NKE
Market Close 11/24
134.70 USD +0.57 (+0.42%)
OPEN:
135.00
DAY RANGE:
134.21 - 135.99
PE:
30.25
PB:
13.41
PS:
3.12
WTD % 1.29
MTD % 12.18
QTD % 7.30
YTD % 32.96
* Updated at market close
3 Years OHLC Graph (NYSE:NKE)
Nike Inc (NYSE:NKE) opened on Nov 24, 2020 at 135.00 USD and went marginally up by 0.42%. The intraday price range was 134.21 - 135.99 USD and eventually ended the session at 134.70 USD. The stock trade volume was 7.21 M shares. The company's 52-week range is 60.00 - 136.35 USD.
IBM Internatio ... 124.42 +4.33 (+3.61%) Market Close 11/24 6.40 11.43 2.26 -7.18
Intl Business Machines Corp
NYSE:IBM
Market Close 11/24
124.42 USD +4.33 (+3.61%)
OPEN:
120.86
DAY RANGE:
120.81 - 124.73
PE:
14.17
PB:
6.15
PS:
1.57
WTD % 6.40
MTD % 11.43
QTD % 2.26
YTD % -7.18
* Updated at market close
3 Years OHLC Graph (NYSE:IBM)
Intl Business Machines Corp (NYSE:IBM) opened on Nov 24, 2020 at 120.86 USD and scaled up by 3.61%. The intraday price range was 120.81 - 124.73 USD and eventually ended the session at 124.42 USD. The stock trade volume was 7.76 M shares. The company's 52-week range is 90.56 - 158.75 USD.
JPM J P Morgan ... 123.32 +5.45 (+4.62%) Market Close 11/24 7.64 25.79 28.10 -11.54
J P Morgan Chase & Co
NYSE:JPM
Market Close 11/24
123.32 USD +5.45 (+4.62%)
OPEN:
120.07
DAY RANGE:
119.71 - 123.50
PE:
11.37
PB:
1.27
PS:
3.26
WTD % 7.64
MTD % 25.79
QTD % 28.10
YTD % -11.54
* Updated at market close
3 Years OHLC Graph (NYSE:JPM)
J P Morgan Chase & Co (NYSE:JPM) opened on Nov 24, 2020 at 120.07 USD and edged higher by 4.62%. The intraday price range was 119.71 - 123.50 USD and eventually ended the session at 123.32 USD. The stock trade volume was 20.12 M shares. The company's 52-week range is 76.91 - 141.10 USD.
AXP American E ... 120.39 +4.30 (+3.70%) Market Close 11/24 6.94 31.95 20.09 -3.29
American Express Company
NYSE:AXP
Market Close 11/24
120.39 USD +4.30 (+3.70%)
OPEN:
119.00
DAY RANGE:
117.89 - 120.84
PE:
15.24
PB:
3.65
PS:
2.68
WTD % 6.94
MTD % 31.95
QTD % 20.09
YTD % -3.29
* Updated at market close
3 Years OHLC Graph (NYSE:AXP)
American Express Company (NYSE:AXP) opened on Nov 24, 2020 at 119.00 USD and scaled up by 3.70%. The intraday price range was 117.89 - 120.84 USD and eventually ended the session at 120.39 USD. The stock trade volume was 6.17 M shares. The company's 52-week range is 67.00 - 138.13 USD.
AAPL Apple Inc 115.17 +1.32 (+1.16%) Market Close 11/24 -1.85 5.80 -0.55 -60.78
Apple Inc
NASDAQ:AAPL
Market Close 11/24
115.17 USD +1.32 (+1.16%)
OPEN:
113.91
DAY RANGE:
112.59 - 115.85
PE:
16.73
PB:
10.18
PS:
3.49
WTD % -1.85
MTD % 5.80
QTD % -0.55
YTD % -60.78
* Updated at market close
3 Years OHLC Graph (NASDAQ:AAPL)
Apple Inc (NASDAQ:AAPL) opened on Nov 24, 2020 at 113.91 USD and increased by 1.16%. The intraday price range was 112.59 - 115.85 USD and eventually ended the session at 115.17 USD. The stock trade volume was 113.87 M shares. The company's 52-week range is 103.10 - 515.14 USD.
CVX Chevron Co ... 95.62 +4.59 (+5.04%) Market Close 11/24 11.46 37.58 32.81 -20.65
Chevron Corporation
NYSE:CVX
Market Close 11/24
95.62 USD +4.59 (+5.04%)
OPEN:
93.39
DAY RANGE:
93.00 - 95.82
PE:
16.00
PB:
1.35
PS:
1.47
WTD % 11.46
MTD % 37.58
QTD % 32.81
YTD % -20.65
* Updated at market close
3 Years OHLC Graph (NYSE:CVX)
Chevron Corporation (NYSE:CVX) opened on Nov 24, 2020 at 93.39 USD and accelerated by 5.04%. The intraday price range was 93.00 - 95.82 USD and eventually ended the session at 95.62 USD. The stock trade volume was 17.27 M shares. The company's 52-week range is 51.60 - 122.72 USD.
MRK Merck & Co ... 80.14 -0.14 (-0.17%) Market Close 11/24 -0.39 6.55 -3.39 -11.89
Merck & Company Inc
NYSE:MRK
Market Close 11/24
80.14 USD -0.14 (-0.17%)
OPEN:
80.02
DAY RANGE:
79.67 - 80.89
PE:
23.29
PB:
7.44
PS:
4.87
WTD % -0.39
MTD % 6.55
QTD % -3.39
YTD % -11.89
* Updated at market close
3 Years OHLC Graph (NYSE:MRK)
Merck & Company Inc (NYSE:MRK) opened on Nov 24, 2020 at 80.02 USD and went marginally down by -0.17%. The intraday price range was 79.67 - 80.89 USD and eventually ended the session at 80.14 USD. The stock trade volume was 12.21 M shares. The company's 52-week range is 65.25 - 92.64 USD.
VZ Verizon Co ... 60.64 +0.41 (+0.68%) Market Close 11/24 1.00 6.40 1.93 -1.24
Verizon Communications Inc
NYSE:VZ
Market Close 11/24
60.64 USD +0.41 (+0.68%)
OPEN:
60.60
DAY RANGE:
60.36 - 60.80
PE:
14.92
PB:
4.37
PS:
1.80
WTD % 1.00
MTD % 6.40
QTD % 1.93
YTD % -1.24
* Updated at market close
3 Years OHLC Graph (NYSE:VZ)
Verizon Communications Inc (NYSE:VZ) opened on Nov 24, 2020 at 60.60 USD and went marginally up by 0.68%. The intraday price range was 60.36 - 60.80 USD and eventually ended the session at 60.64 USD. The stock trade volume was 15.49 M shares. The company's 52-week range is 48.84 - 62.22 USD.
KO The Coca-C ... 53.22 +0.54 (+1.03%) Market Close 11/24 1.04 10.74 7.80 -3.85
The Coca-Cola Company
NYSE:KO
Market Close 11/24
53.22 USD +0.54 (+1.03%)
OPEN:
53.14
DAY RANGE:
53.02 - 53.59
PE:
31.05
PB:
11.87
PS:
6.52
WTD % 1.04
MTD % 10.74
QTD % 7.80
YTD % -3.85
* Updated at market close
3 Years OHLC Graph (NYSE:KO)
The Coca-Cola Company (NYSE:KO) opened on Nov 24, 2020 at 53.14 USD and increased by 1.03%. The intraday price range was 53.02 - 53.59 USD and eventually ended the session at 53.22 USD. The stock trade volume was 13.84 M shares. The company's 52-week range is 36.27 - 60.13 USD.
INTC Intel Corp ... 47.01 +0.95 (+2.06%) Market Close 11/24 3.57 6.17 -9.21 -21.45
Intel Corporation
NASDAQ:INTC
Market Close 11/24
47.01 USD +0.95 (+2.06%)
OPEN:
46.29
DAY RANGE:
46.01 - 47.30
PE:
10.95
PB:
2.86
PS:
3.04
WTD % 3.57
MTD % 6.17
QTD % -9.21
YTD % -21.45
* Updated at market close
3 Years OHLC Graph (NASDAQ:INTC)
Intel Corporation (NASDAQ:INTC) opened on Nov 24, 2020 at 46.29 USD and gained nearly 2.06%. The intraday price range was 46.01 - 47.30 USD and eventually ended the session at 47.01 USD. The stock trade volume was 33.90 M shares. The company's 52-week range is 43.61 - 69.29 USD.
CSCO Cisco Syst ... 42.61 +0.97 (+2.33%) Market Close 11/24 4.00 18.69 8.17 -11.16
Cisco Systems Inc
NASDAQ:CSCO
Market Close 11/24
42.61 USD +0.97 (+2.33%)
OPEN:
42.14
DAY RANGE:
41.90 - 42.71
PE:
19.34
PB:
4.63
PS:
4.76
WTD % 4.00
MTD % 18.69
QTD % 8.17
YTD % -11.16
* Updated at market close
3 Years OHLC Graph (NASDAQ:CSCO)
Cisco Systems Inc (NASDAQ:CSCO) opened on Nov 24, 2020 at 42.14 USD and gained nearly 2.33%. The intraday price range was 41.90 - 42.71 USD and eventually ended the session at 42.61 USD. The stock trade volume was 22.85 M shares. The company's 52-week range is 32.40 - 50.28 USD.
XOM Exxon Mobi ... 41.98 +2.62 (+6.66%) Market Close 11/24 13.64 28.69 22.28 -39.84
Exxon Mobil Corporation
NYSE:XOM
Market Close 11/24
41.98 USD +2.62 (+6.66%)
OPEN:
40.51
DAY RANGE:
40.22 - 42.08
PE:
18.47
PB:
1.51
PS:
1.15
WTD % 13.64
MTD % 28.69
QTD % 22.28
YTD % -39.84
* Updated at market close
3 Years OHLC Graph (NYSE:XOM)
Exxon Mobil Corporation (NYSE:XOM) opened on Nov 24, 2020 at 40.51 USD and rallied 6.66%. The intraday price range was 40.22 - 42.08 USD and eventually ended the session at 41.98 USD. The stock trade volume was 46.98 M shares. The company's 52-week range is 30.11 - 71.37 USD.
WBA Walgreens ... 38.52 +0.54 (+1.42%) Market Close 11/24 2.64 13.16 7.24 -34.67
Walgreens Boots Alliance Inc
NASDAQ:WBA
Market Close 11/24
38.52 USD +0.54 (+1.42%)
OPEN:
38.42
DAY RANGE:
37.70 - 38.59
PE:
9.66
PB:
2.62
PS:
0.33
WTD % 2.64
MTD % 13.16
QTD % 7.24
YTD % -34.67
* Updated at market close
3 Years OHLC Graph (NASDAQ:WBA)
Walgreens Boots Alliance Inc (NASDAQ:WBA) opened on Nov 24, 2020 at 38.42 USD and increased by 1.42%. The intraday price range was 37.70 - 38.59 USD and eventually ended the session at 38.52 USD. The stock trade volume was 8.79 M shares. The company's 52-week range is 33.36 - 61.27 USD.
PFE Pfizer Inc 36.60 +0.08 (+0.22%) Market Close 11/24 -0.27 3.16 -0.27 -6.58
Pfizer Inc
NYSE:PFE
Market Close 11/24
36.60 USD +0.08 (+0.22%)
OPEN:
36.13
DAY RANGE:
36.02 - 36.74
PE:
19.34
PB:
3.98
PS:
4.49
WTD % -0.27
MTD % 3.16
QTD % -0.27
YTD % -6.58
* Updated at market close
3 Years OHLC Graph (NYSE:PFE)
Pfizer Inc (NYSE:PFE) opened on Nov 24, 2020 at 36.13 USD and went marginally up by 0.22%. The intraday price range was 36.02 - 36.74 USD and eventually ended the session at 36.60 USD. The stock trade volume was 42.49 M shares. The company's 52-week range is 27.88 - 41.99 USD.
UTX United Tec ... - - - - - -
United Technologies Corporation
NYSE:UTX
- USD -
OPEN:
-
DAY RANGE:
- - -
PE:
21.17
PB:
2.22
PS:
1.55
WTD % -
MTD % -
QTD % -
YTD % -
* Updated at market close
3 Years OHLC Graph (NYSE:UTX)
Scratchpad (max of 30 tickers)
Symbol Last Price Change
Empty Scratchpad
Portfolio (max of 30 tickers)
Login is required to view your portfolio.