For example: Apple Inc, UTIL, Aluminum

Stocks in the DOW JONES 30 Index

as of Market Close: Sep 18th, 2020

Symbol Last Price Change WTD
(%)
MTD
(%)
QTD
(%)
YTD
(%)
 
UNH UnitedHeal ... 308.02 +3.04 (+1.00%) Market Close 09/18 2.17 -1.45 4.43 4.78
UnitedHealth Group Incorporated
NYSE:UNH
Market Close 09/18
308.02 USD +3.04 (+1.00%)
OPEN:
305.01
DAY RANGE:
303.77 - 310.39
PE:
18.00
PB:
4.64
PS:
0.98
WTD % 2.17
MTD % -1.45
QTD % 4.43
YTD % 4.78
* Updated at market close
3 Years OHLC Graph (NYSE:UNH)
UnitedHealth Group Incorporated (NYSE:UNH) opened on Sep 18, 2020 at 305.01 USD and went marginally up by 1.00%. The intraday price range was 303.77 - 310.39 USD and eventually ended the session at 308.02 USD. The stock trade volume was 3.80 M shares. The company's 52-week range is 187.72 - 324.57 USD.
HD The Home D ... 275.19 -4.77 (-1.70%) Market Close 09/18 -0.41 -3.46 9.85 26.01
The Home Depot Inc
NYSE:HD
Market Close 09/18
275.19 USD -4.77 (-1.70%)
OPEN:
278.41
DAY RANGE:
270.81 - 279.84
PE:
20.10
PB:
-110.89
PS:
2.01
WTD % -0.41
MTD % -3.46
QTD % 9.85
YTD % 26.01
* Updated at market close
3 Years OHLC Graph (NYSE:HD)
The Home Depot Inc (NYSE:HD) opened on Sep 18, 2020 at 278.41 USD and decreased by -1.70%. The intraday price range was 270.81 - 279.84 USD and eventually ended the session at 275.19 USD. The stock trade volume was 6.07 M shares. The company's 52-week range is 140.63 - 292.95 USD.
MCD McDonald's ... 220.27 -2.31 (-1.04%) Market Close 09/18 1.04 3.16 19.41 11.47
McDonald's Corporation
NYSE:MCD
Market Close 09/18
220.27 USD -2.31 (-1.04%)
OPEN:
221.62
DAY RANGE:
220.13 - 223.57
PE:
27.00
PB:
-21.87
PS:
7.60
WTD % 1.04
MTD % 3.16
QTD % 19.41
YTD % 11.47
* Updated at market close
3 Years OHLC Graph (NYSE:MCD)
McDonald's Corporation (NYSE:MCD) opened on Sep 18, 2020 at 221.62 USD and decreased by -1.04%. The intraday price range was 220.13 - 223.57 USD and eventually ended the session at 220.27 USD. The stock trade volume was 3.86 M shares. The company's 52-week range is 124.23 - 226.72 USD.
V Visa Inc 202.61 -2.66 (-1.30%) Market Close 09/18 0.96 -4.42 4.89 7.83
Visa Inc
NYSE:V
Market Close 09/18
202.61 USD -2.66 (-1.30%)
OPEN:
205.47
DAY RANGE:
201.72 - 205.72
PE:
33.31
PB:
8.98
PS:
15.52
WTD % 0.96
MTD % -4.42
QTD % 4.89
YTD % 7.83
* Updated at market close
3 Years OHLC Graph (NYSE:V)
Visa Inc (NYSE:V) opened on Sep 18, 2020 at 205.47 USD and decreased by -1.30%. The intraday price range was 201.72 - 205.72 USD and eventually ended the session at 202.61 USD. The stock trade volume was 9.08 M shares. The company's 52-week range is 133.93 - 217.35 USD.
MSFT Microsoft ... 200.39 -2.52 (-1.24%) Market Close 09/18 -1.78 -11.15 -1.53 27.07
Microsoft Corporation
NASDAQ:MSFT
Market Close 09/18
200.39 USD -2.52 (-1.24%)
OPEN:
202.80
DAY RANGE:
196.25 - 203.65
PE:
26.22
PB:
10.03
PS:
8.17
WTD % -1.78
MTD % -11.15
QTD % -1.53
YTD % 27.07
* Updated at market close
3 Years OHLC Graph (NASDAQ:MSFT)
Microsoft Corporation (NASDAQ:MSFT) opened on Sep 18, 2020 at 202.80 USD and decreased by -1.24%. The intraday price range was 196.25 - 203.65 USD and eventually ended the session at 200.39 USD. The stock trade volume was 55.23 M shares. The company's 52-week range is 132.52 - 232.86 USD.
GS The Goldma ... 194.86 +0.03 (+0.02%) Market Close 09/18 -3.02 -4.89 -1.40 -15.25
The Goldman Sachs Group Inc
NYSE:GS
Market Close 09/18
194.86 USD +0.03 (+0.02%)
OPEN:
195.01
DAY RANGE:
192.38 - 196.65
PE:
8.51
PB:
0.69
PS:
2.16
WTD % -3.02
MTD % -4.89
QTD % -1.40
YTD % -15.25
* Updated at market close
3 Years OHLC Graph (NYSE:GS)
The Goldman Sachs Group Inc (NYSE:GS) opened on Sep 18, 2020 at 195.01 USD and went marginally up by 0.02%. The intraday price range was 192.38 - 196.65 USD and eventually ended the session at 194.86 USD. The stock trade volume was 9.07 M shares. The company's 52-week range is 130.85 - 250.46 USD.
MMM 3M Company 169.55 -2.83 (-1.64%) Market Close 09/18 2.03 4.01 8.69 -3.89
3M Company
NYSE:MMM
Market Close 09/18
169.55 USD -2.83 (-1.64%)
OPEN:
172.06
DAY RANGE:
169.47 - 172.78
PE:
20.51
PB:
11.33
PS:
3.12
WTD % 2.03
MTD % 4.01
QTD % 8.69
YTD % -3.89
* Updated at market close
3 Years OHLC Graph (NYSE:MMM)
3M Company (NYSE:MMM) opened on Sep 18, 2020 at 172.06 USD and decreased by -1.64%. The intraday price range was 169.47 - 172.78 USD and eventually ended the session at 169.55 USD. The stock trade volume was 4.08 M shares. The company's 52-week range is 114.04 - 182.55 USD.
BA The Boeing ... 161.14 -6.39 (-3.81%) Market Close 09/18 0.57 -6.22 -12.09 -50.53
The Boeing Company
NYSE:BA
Market Close 09/18
161.14 USD -6.39 (-3.81%)
OPEN:
165.66
DAY RANGE:
161.02 - 169.72
PE:
42.03
PB:
540.25
PS:
2.23
WTD % 0.57
MTD % -6.22
QTD % -12.09
YTD % -50.53
* Updated at market close
3 Years OHLC Graph (NYSE:BA)
The Boeing Company (NYSE:BA) opened on Sep 18, 2020 at 165.66 USD and slipped by -3.81%. The intraday price range was 161.02 - 169.72 USD and eventually ended the session at 161.14 USD. The stock trade volume was 22.06 M shares. The company's 52-week range is 89.00 - 391.00 USD.
CAT Caterpilla ... 152.39 -1.48 (-0.96%) Market Close 09/18 -0.94 7.08 20.47 3.19
Caterpillar Inc
NYSE:CAT
Market Close 09/18
152.39 USD -1.48 (-0.96%)
OPEN:
153.68
DAY RANGE:
152.06 - 156.21
PE:
12.52
PB:
5.33
PS:
1.39
WTD % -0.94
MTD % 7.08
QTD % 20.47
YTD % 3.19
* Updated at market close
3 Years OHLC Graph (NYSE:CAT)
Caterpillar Inc (NYSE:CAT) opened on Sep 18, 2020 at 153.68 USD and went marginally down by -0.96%. The intraday price range was 152.06 - 156.21 USD and eventually ended the session at 152.39 USD. The stock trade volume was 5.11 M shares. The company's 52-week range is 87.50 - 156.25 USD.
JNJ Johnson & ... 149.18 +2.01 (+1.37%) Market Close 09/18 0.95 -2.76 6.08 2.27
Johnson & Johnson
NYSE:JNJ
Market Close 09/18
149.18 USD +2.01 (+1.37%)
OPEN:
146.51
DAY RANGE:
146.20 - 149.65
PE:
22.76
PB:
5.71
PS:
4.54
WTD % 0.95
MTD % -2.76
QTD % 6.08
YTD % 2.27
* Updated at market close
3 Years OHLC Graph (NYSE:JNJ)
Johnson & Johnson (NYSE:JNJ) opened on Sep 18, 2020 at 146.51 USD and increased by 1.37%. The intraday price range was 146.20 - 149.65 USD and eventually ended the session at 149.18 USD. The stock trade volume was 12.17 M shares. The company's 52-week range is 109.16 - 157.00 USD.
PG The Procte ... 137.37 -0.15 (-0.11%) Market Close 09/18 -0.56 -0.69 14.89 9.98
The Procter & Gamble Company
NYSE:PG
Market Close 09/18
137.37 USD -0.15 (-0.11%)
OPEN:
136.91
DAY RANGE:
136.26 - 137.93
PE:
75.62
PB:
5.78
PS:
4.06
WTD % -0.56
MTD % -0.69
QTD % 14.89
YTD % 9.98
* Updated at market close
3 Years OHLC Graph (NYSE:PG)
The Procter & Gamble Company (NYSE:PG) opened on Sep 18, 2020 at 136.91 USD and went marginally down by -0.11%. The intraday price range was 136.26 - 137.93 USD and eventually ended the session at 137.37 USD. The stock trade volume was 10.19 M shares. The company's 52-week range is 94.34 - 141.70 USD.
WMT Wal-Mart S ... 135.29 -1.40 (-1.02%) Market Close 09/18 -1.03 -2.56 12.95 13.84
Wal-Mart Stores Inc
NYSE:WMT
Market Close 09/18
135.29 USD -1.40 (-1.02%)
OPEN:
136.44
DAY RANGE:
134.75 - 137.53
PE:
35.46
PB:
3.84
PS:
0.57
WTD % -1.03
MTD % -2.56
QTD % 12.95
YTD % 13.84
* Updated at market close
3 Years OHLC Graph (NYSE:WMT)
Wal-Mart Stores Inc (NYSE:WMT) opened on Sep 18, 2020 at 136.44 USD and decreased by -1.02%. The intraday price range was 134.75 - 137.53 USD and eventually ended the session at 135.29 USD. The stock trade volume was 18.24 M shares. The company's 52-week range is 102.00 - 151.33 USD.
DIS The Walt D ... 128.63 -1.59 (-1.22%) Market Close 09/18 -2.37 -2.46 15.35 -11.06
The Walt Disney Company
NYSE:DIS
Market Close 09/18
128.63 USD -1.59 (-1.22%)
OPEN:
129.50
DAY RANGE:
128.12 - 130.79
PE:
17.52
PB:
3.57
PS:
3.89
WTD % -2.37
MTD % -2.46
QTD % 15.35
YTD % -11.06
* Updated at market close
3 Years OHLC Graph (NYSE:DIS)
The Walt Disney Company (NYSE:DIS) opened on Sep 18, 2020 at 129.50 USD and decreased by -1.22%. The intraday price range was 128.12 - 130.79 USD and eventually ended the session at 128.63 USD. The stock trade volume was 9.92 M shares. The company's 52-week range is 79.07 - 153.41 USD.
IBM Internatio ... 122.76 -2.16 (-1.73%) Market Close 09/18 1.07 -0.45 1.65 -8.42
Intl Business Machines Corp
NYSE:IBM
Market Close 09/18
122.76 USD -2.16 (-1.73%)
OPEN:
124.26
DAY RANGE:
122.65 - 124.92
PE:
14.17
PB:
6.15
PS:
1.57
WTD % 1.07
MTD % -0.45
QTD % 1.65
YTD % -8.42
* Updated at market close
3 Years OHLC Graph (NYSE:IBM)
Intl Business Machines Corp (NYSE:IBM) opened on Sep 18, 2020 at 124.26 USD and decreased by -1.73%. The intraday price range was 122.65 - 124.92 USD and eventually ended the session at 122.76 USD. The stock trade volume was 5.39 M shares. The company's 52-week range is 90.56 - 158.75 USD.
NKE Nike Inc 114.66 -1.70 (-1.46%) Market Close 09/18 -2.83 2.48 16.94 13.18
Nike Inc
NYSE:NKE
Market Close 09/18
114.66 USD -1.70 (-1.46%)
OPEN:
115.43
DAY RANGE:
114.49 - 117.91
PE:
30.25
PB:
13.41
PS:
3.12
WTD % -2.83
MTD % 2.48
QTD % 16.94
YTD % 13.18
* Updated at market close
3 Years OHLC Graph (NYSE:NKE)
Nike Inc (NYSE:NKE) opened on Sep 18, 2020 at 115.43 USD and decreased by -1.46%. The intraday price range was 114.49 - 117.91 USD and eventually ended the session at 114.66 USD. The stock trade volume was 12.88 M shares. The company's 52-week range is 60.00 - 120.48 USD.
TRV The Travel ... 111.61 -0.99 (-0.88%) Market Close 09/18 -1.58 -3.82 -2.14 -18.50
The Travelers Companies Inc
NYSE:TRV
Market Close 09/18
111.61 USD -0.99 (-0.88%)
OPEN:
112.00
DAY RANGE:
111.34 - 113.19
PE:
14.79
PB:
1.39
PS:
1.26
WTD % -1.58
MTD % -3.82
QTD % -2.14
YTD % -18.50
* Updated at market close
3 Years OHLC Graph (NYSE:TRV)
The Travelers Companies Inc (NYSE:TRV) opened on Sep 18, 2020 at 112.00 USD and went marginally down by -0.88%. The intraday price range was 111.34 - 113.19 USD and eventually ended the session at 111.61 USD. The stock trade volume was 2.29 M shares. The company's 52-week range is 76.99 - 149.58 USD.
AAPL Apple Inc 106.84 -3.50 (-3.17%) Market Close 09/18 -4.61 -17.20 -70.71 -63.62
Apple Inc
NASDAQ:AAPL
Market Close 09/18
106.84 USD -3.50 (-3.17%)
OPEN:
110.40
DAY RANGE:
106.09 - 110.88
PE:
16.73
PB:
10.18
PS:
3.49
WTD % -4.61
MTD % -17.20
QTD % -70.71
YTD % -63.62
* Updated at market close
3 Years OHLC Graph (NASDAQ:AAPL)
Apple Inc (NASDAQ:AAPL) opened on Sep 18, 2020 at 110.40 USD and slipped by -3.17%. The intraday price range was 106.09 - 110.88 USD and eventually ended the session at 106.84 USD. The stock trade volume was 287.10 M shares. The company's 52-week range is 106.09 - 515.14 USD.
AXP American E ... 103.44 -1.22 (-1.17%) Market Close 09/18 0.08 1.82 8.66 -16.91
American Express Company
NYSE:AXP
Market Close 09/18
103.44 USD -1.22 (-1.17%)
OPEN:
104.46
DAY RANGE:
103.31 - 106.12
PE:
15.24
PB:
3.65
PS:
2.68
WTD % 0.08
MTD % 1.82
QTD % 8.66
YTD % -16.91
* Updated at market close
3 Years OHLC Graph (NYSE:AXP)
American Express Company (NYSE:AXP) opened on Sep 18, 2020 at 104.46 USD and decreased by -1.17%. The intraday price range was 103.31 - 106.12 USD and eventually ended the session at 103.44 USD. The stock trade volume was 6.63 M shares. The company's 52-week range is 67.00 - 138.13 USD.
JPM J P Morgan ... 98.35 -0.21 (-0.21%) Market Close 09/18 -2.69 -1.84 4.56 -29.45
J P Morgan Chase & Co
NYSE:JPM
Market Close 09/18
98.35 USD -0.21 (-0.21%)
OPEN:
97.89
DAY RANGE:
97.44 - 99.49
PE:
11.37
PB:
1.27
PS:
3.26
WTD % -2.69
MTD % -1.84
QTD % 4.56
YTD % -29.45
* Updated at market close
3 Years OHLC Graph (NYSE:JPM)
J P Morgan Chase & Co (NYSE:JPM) opened on Sep 18, 2020 at 97.89 USD and went marginally down by -0.21%. The intraday price range was 97.44 - 99.49 USD and eventually ended the session at 98.35 USD. The stock trade volume was 20.12 M shares. The company's 52-week range is 76.91 - 141.10 USD.
MRK Merck & Co ... 85.81 +0.17 (+0.20%) Market Close 09/18 1.57 0.63 10.97 -5.65
Merck & Company Inc
NYSE:MRK
Market Close 09/18
85.81 USD +0.17 (+0.20%)
OPEN:
85.57
DAY RANGE:
84.94 - 86.30
PE:
23.29
PB:
7.44
PS:
4.87
WTD % 1.57
MTD % 0.63
QTD % 10.97
YTD % -5.65
* Updated at market close
3 Years OHLC Graph (NYSE:MRK)
Merck & Company Inc (NYSE:MRK) opened on Sep 18, 2020 at 85.57 USD and went marginally up by 0.20%. The intraday price range was 84.94 - 86.30 USD and eventually ended the session at 85.81 USD. The stock trade volume was 11.74 M shares. The company's 52-week range is 65.25 - 92.64 USD.
CVX Chevron Co ... 78.21 -0.58 (-0.74%) Market Close 09/18 0.67 -6.82 -12.35 -35.10
Chevron Corporation
NYSE:CVX
Market Close 09/18
78.21 USD -0.58 (-0.74%)
OPEN:
77.88
DAY RANGE:
77.50 - 79.15
PE:
16.00
PB:
1.35
PS:
1.47
WTD % 0.67
MTD % -6.82
QTD % -12.35
YTD % -35.10
* Updated at market close
3 Years OHLC Graph (NYSE:CVX)
Chevron Corporation (NYSE:CVX) opened on Sep 18, 2020 at 77.88 USD and went marginally down by -0.74%. The intraday price range was 77.50 - 79.15 USD and eventually ended the session at 78.21 USD. The stock trade volume was 14.52 M shares. The company's 52-week range is 51.60 - 125.00 USD.
VZ Verizon Co ... 60.35 -0.24 (-0.40%) Market Close 09/18 0.94 1.82 9.47 -1.71
Verizon Communications Inc
NYSE:VZ
Market Close 09/18
60.35 USD -0.24 (-0.40%)
OPEN:
60.18
DAY RANGE:
60.15 - 60.94
PE:
14.92
PB:
4.37
PS:
1.80
WTD % 0.94
MTD % 1.82
QTD % 9.47
YTD % -1.71
* Updated at market close
3 Years OHLC Graph (NYSE:VZ)
Verizon Communications Inc (NYSE:VZ) opened on Sep 18, 2020 at 60.18 USD and went marginally down by -0.40%. The intraday price range was 60.15 - 60.94 USD and eventually ended the session at 60.35 USD. The stock trade volume was 22.58 M shares. The company's 52-week range is 48.84 - 62.22 USD.
KO The Coca-C ... 50.45 -0.10 (-0.20%) Market Close 09/18 -1.19 1.86 12.91 -8.85
The Coca-Cola Company
NYSE:KO
Market Close 09/18
50.45 USD -0.10 (-0.20%)
OPEN:
50.75
DAY RANGE:
50.21 - 51.16
PE:
31.05
PB:
11.87
PS:
6.52
WTD % -1.19
MTD % 1.86
QTD % 12.91
YTD % -8.85
* Updated at market close
3 Years OHLC Graph (NYSE:KO)
The Coca-Cola Company (NYSE:KO) opened on Sep 18, 2020 at 50.75 USD and went marginally down by -0.20%. The intraday price range was 50.21 - 51.16 USD and eventually ended the session at 50.45 USD. The stock trade volume was 23.82 M shares. The company's 52-week range is 36.27 - 60.13 USD.
INTC Intel Corp ... 49.89 -0.43 (-0.85%) Market Close 09/18 1.24 -2.08 -16.61 -16.64
Intel Corporation
NASDAQ:INTC
Market Close 09/18
49.89 USD -0.43 (-0.85%)
OPEN:
50.33
DAY RANGE:
49.04 - 50.50
PE:
10.95
PB:
2.86
PS:
3.04
WTD % 1.24
MTD % -2.08
QTD % -16.61
YTD % -16.64
* Updated at market close
3 Years OHLC Graph (NASDAQ:INTC)
Intel Corporation (NASDAQ:INTC) opened on Sep 18, 2020 at 50.33 USD and went marginally down by -0.85%. The intraday price range was 49.04 - 50.50 USD and eventually ended the session at 49.89 USD. The stock trade volume was 50.12 M shares. The company's 52-week range is 43.63 - 69.29 USD.
CSCO Cisco Syst ... 39.81 -0.56 (-1.39%) Market Close 09/18 -0.18 -5.71 -14.64 -16.99
Cisco Systems Inc
NASDAQ:CSCO
Market Close 09/18
39.81 USD -0.56 (-1.39%)
OPEN:
40.18
DAY RANGE:
39.58 - 40.32
PE:
19.34
PB:
4.63
PS:
4.76
WTD % -0.18
MTD % -5.71
QTD % -14.64
YTD % -16.99
* Updated at market close
3 Years OHLC Graph (NASDAQ:CSCO)
Cisco Systems Inc (NASDAQ:CSCO) opened on Sep 18, 2020 at 40.18 USD and decreased by -1.39%. The intraday price range was 39.58 - 40.32 USD and eventually ended the session at 39.81 USD. The stock trade volume was 44.45 M shares. The company's 52-week range is 32.40 - 50.28 USD.
XOM Exxon Mobi ... 37.19 -0.61 (-1.61%) Market Close 09/18 0.79 -6.89 -16.84 -46.70
Exxon Mobil Corporation
NYSE:XOM
Market Close 09/18
37.19 USD -0.61 (-1.61%)
OPEN:
37.53
DAY RANGE:
36.70 - 37.82
PE:
18.47
PB:
1.51
PS:
1.15
WTD % 0.79
MTD % -6.89
QTD % -16.84
YTD % -46.70
* Updated at market close
3 Years OHLC Graph (NYSE:XOM)
Exxon Mobil Corporation (NYSE:XOM) opened on Sep 18, 2020 at 37.53 USD and decreased by -1.61%. The intraday price range was 36.70 - 37.82 USD and eventually ended the session at 37.19 USD. The stock trade volume was 46.85 M shares. The company's 52-week range is 30.11 - 73.19 USD.
WBA Walgreens ... 36.93 -0.28 (-0.75%) Market Close 09/18 6.43 -2.87 -12.88 -37.36
Walgreens Boots Alliance Inc
NASDAQ:WBA
Market Close 09/18
36.93 USD -0.28 (-0.75%)
OPEN:
37.21
DAY RANGE:
36.44 - 37.25
PE:
9.66
PB:
2.62
PS:
0.33
WTD % 6.43
MTD % -2.87
QTD % -12.88
YTD % -37.36
* Updated at market close
3 Years OHLC Graph (NASDAQ:WBA)
Walgreens Boots Alliance Inc (NASDAQ:WBA) opened on Sep 18, 2020 at 37.21 USD and went marginally down by -0.75%. The intraday price range was 36.44 - 37.25 USD and eventually ended the session at 36.93 USD. The stock trade volume was 12.82 M shares. The company's 52-week range is 33.88 - 64.50 USD.
PFE Pfizer Inc 36.63 -0.19 (-0.52%) Market Close 09/18 1.55 -3.07 12.02 -6.51
Pfizer Inc
NYSE:PFE
Market Close 09/18
36.63 USD -0.19 (-0.52%)
OPEN:
36.78
DAY RANGE:
36.57 - 37.07
PE:
19.34
PB:
3.98
PS:
4.49
WTD % 1.55
MTD % -3.07
QTD % 12.02
YTD % -6.51
* Updated at market close
3 Years OHLC Graph (NYSE:PFE)
Pfizer Inc (NYSE:PFE) opened on Sep 18, 2020 at 36.78 USD and went marginally down by -0.52%. The intraday price range was 36.57 - 37.07 USD and eventually ended the session at 36.63 USD. The stock trade volume was 30.07 M shares. The company's 52-week range is 27.88 - 40.97 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.