For example: Apple Inc, UTIL, Aluminum

Stocks in the DOW JONES 30 Index

as of Market Close: Mar 05th, 2021

Symbol Last Price Change WTD
(%)
MTD
(%)
QTD
(%)
YTD
(%)
 
UNH UnitedHeal ... 347.10 +13.29 (+3.98%) Market Close 03/05 4.48 4.48 -1.02 -1.02
UnitedHealth Group Incorporated
NYSE:UNH
Market Close 03/05
347.10 USD +13.29 (+3.98%)
OPEN:
335.03
DAY RANGE:
335.02 - 348.29
PE:
18.00
PB:
4.64
PS:
0.98
WTD % 4.48
MTD % 4.48
QTD % -1.02
YTD % -1.02
* Updated at market close
3 Years OHLC Graph (NYSE:UNH)
UnitedHealth Group Incorporated (NYSE:UNH) opened on Mar 5, 2021 at 335.03 USD and scaled up by 3.98%. The intraday price range was 335.02 - 348.29 USD and eventually ended the session at 347.10 USD. The stock trade volume was 4.56 M shares. The company's 52-week range is 187.72 - 367.95 USD.
GS The Goldma ... 327.37 -1.92 (-0.58%) Market Close 03/05 2.47 2.47 24.14 24.14
The Goldman Sachs Group Inc
NYSE:GS
Market Close 03/05
327.37 USD -1.92 (-0.58%)
OPEN:
335.58
DAY RANGE:
316.47 - 335.58
PE:
8.51
PB:
0.69
PS:
2.16
WTD % 2.47
MTD % 2.47
QTD % 24.14
YTD % 24.14
* Updated at market close
3 Years OHLC Graph (NYSE:GS)
The Goldman Sachs Group Inc (NYSE:GS) opened on Mar 5, 2021 at 335.58 USD and went marginally down by -0.58%. The intraday price range was 316.47 - 335.58 USD and eventually ended the session at 327.37 USD. The stock trade volume was 3.74 M shares. The company's 52-week range is 130.85 - 340.10 USD.
HD The Home D ... 253.52 +2.59 (+1.03%) Market Close 03/05 -1.87 -1.87 -4.56 -4.56
The Home Depot Inc
NYSE:HD
Market Close 03/05
253.52 USD +2.59 (+1.03%)
OPEN:
252.26
DAY RANGE:
246.59 - 254.20
PE:
20.10
PB:
-110.89
PS:
2.01
WTD % -1.87
MTD % -1.87
QTD % -4.56
YTD % -4.56
* Updated at market close
3 Years OHLC Graph (NYSE:HD)
The Home Depot Inc (NYSE:HD) opened on Mar 5, 2021 at 252.26 USD and increased by 1.03%. The intraday price range was 246.59 - 254.20 USD and eventually ended the session at 253.52 USD. The stock trade volume was 6.35 M shares. The company's 52-week range is 140.63 - 292.95 USD.
MSFT Microsoft ... 231.60 +4.87 (+2.15%) Market Close 03/05 -0.34 -0.34 4.13 4.13
Microsoft Corporation
NASDAQ:MSFT
Market Close 03/05
231.60 USD +4.87 (+2.15%)
OPEN:
229.52
DAY RANGE:
226.46 - 233.27
PE:
26.22
PB:
10.03
PS:
8.17
WTD % -0.34
MTD % -0.34
QTD % 4.13
YTD % 4.13
* Updated at market close
3 Years OHLC Graph (NASDAQ:MSFT)
Microsoft Corporation (NASDAQ:MSFT) opened on Mar 5, 2021 at 229.52 USD and gained nearly 2.15%. The intraday price range was 226.46 - 233.27 USD and eventually ended the session at 231.60 USD. The stock trade volume was 41.87 M shares. The company's 52-week range is 132.52 - 246.13 USD.
BA The Boeing ... 223.22 -1.49 (-0.66%) Market Close 03/05 5.29 5.29 4.28 4.28
The Boeing Company
NYSE:BA
Market Close 03/05
223.22 USD -1.49 (-0.66%)
OPEN:
229.01
DAY RANGE:
213.80 - 229.92
PE:
42.03
PB:
540.25
PS:
2.23
WTD % 5.29
MTD % 5.29
QTD % 4.28
YTD % 4.28
* Updated at market close
3 Years OHLC Graph (NYSE:BA)
The Boeing Company (NYSE:BA) opened on Mar 5, 2021 at 229.01 USD and went marginally down by -0.66%. The intraday price range was 213.80 - 229.92 USD and eventually ended the session at 223.22 USD. The stock trade volume was 20.02 M shares. The company's 52-week range is 89.00 - 276.31 USD.
CAT Caterpilla ... 220.16 +7.39 (+3.47%) Market Close 03/05 1.98 1.98 20.95 20.95
Caterpillar Inc
NYSE:CAT
Market Close 03/05
220.16 USD +7.39 (+3.47%)
OPEN:
214.34
DAY RANGE:
211.50 - 220.78
PE:
12.52
PB:
5.33
PS:
1.39
WTD % 1.98
MTD % 1.98
QTD % 20.95
YTD % 20.95
* Updated at market close
3 Years OHLC Graph (NYSE:CAT)
Caterpillar Inc (NYSE:CAT) opened on Mar 5, 2021 at 214.34 USD and scaled up by 3.47%. The intraday price range was 211.50 - 220.78 USD and eventually ended the session at 220.16 USD. The stock trade volume was 3.60 M shares. The company's 52-week range is 87.50 - 226.67 USD.
V Visa Inc 215.41 +3.91 (+1.85%) Market Close 03/05 1.42 1.42 -1.52 -1.52
Visa Inc
NYSE:V
Market Close 03/05
215.41 USD +3.91 (+1.85%)
OPEN:
213.73
DAY RANGE:
209.63 - 216.10
PE:
33.31
PB:
8.98
PS:
15.52
WTD % 1.42
MTD % 1.42
QTD % -1.52
YTD % -1.52
* Updated at market close
3 Years OHLC Graph (NYSE:V)
Visa Inc (NYSE:V) opened on Mar 5, 2021 at 213.73 USD and increased by 1.85%. The intraday price range was 209.63 - 216.10 USD and eventually ended the session at 215.41 USD. The stock trade volume was 7.58 M shares. The company's 52-week range is 133.93 - 220.53 USD.
MCD McDonald's ... 207.37 +2.53 (+1.24%) Market Close 03/05 0.60 0.60 -3.36 -3.36
McDonald's Corporation
NYSE:MCD
Market Close 03/05
207.37 USD +2.53 (+1.24%)
OPEN:
205.75
DAY RANGE:
202.96 - 208.23
PE:
27.00
PB:
-21.87
PS:
7.60
WTD % 0.60
MTD % 0.60
QTD % -3.36
YTD % -3.36
* Updated at market close
3 Years OHLC Graph (NYSE:MCD)
McDonald's Corporation (NYSE:MCD) opened on Mar 5, 2021 at 205.75 USD and increased by 1.24%. The intraday price range was 202.96 - 208.23 USD and eventually ended the session at 207.37 USD. The stock trade volume was 3.61 M shares. The company's 52-week range is 124.23 - 231.91 USD.
DIS The Walt D ... 189.99 +1.96 (+1.04%) Market Close 03/05 0.50 0.50 4.86 4.86
The Walt Disney Company
NYSE:DIS
Market Close 03/05
189.99 USD +1.96 (+1.04%)
OPEN:
189.15
DAY RANGE:
183.34 - 190.57
PE:
17.52
PB:
3.57
PS:
3.89
WTD % 0.50
MTD % 0.50
QTD % 4.86
YTD % 4.86
* Updated at market close
3 Years OHLC Graph (NYSE:DIS)
The Walt Disney Company (NYSE:DIS) opened on Mar 5, 2021 at 189.15 USD and increased by 1.04%. The intraday price range was 183.34 - 190.57 USD and eventually ended the session at 189.99 USD. The stock trade volume was 10.24 M shares. The company's 52-week range is 79.07 - 200.60 USD.
MMM 3M Company 180.80 +3.17 (+1.78%) Market Close 03/05 3.28 3.28 3.44 3.44
3M Company
NYSE:MMM
Market Close 03/05
180.80 USD +3.17 (+1.78%)
OPEN:
178.45
DAY RANGE:
176.95 - 181.56
PE:
20.51
PB:
11.33
PS:
3.12
WTD % 3.28
MTD % 3.28
QTD % 3.44
YTD % 3.44
* Updated at market close
3 Years OHLC Graph (NYSE:MMM)
3M Company (NYSE:MMM) opened on Mar 5, 2021 at 178.45 USD and increased by 1.78%. The intraday price range was 176.95 - 181.56 USD and eventually ended the session at 180.80 USD. The stock trade volume was 2.26 M shares. The company's 52-week range is 114.04 - 187.27 USD.
JNJ Johnson & ... 156.10 +3.03 (+1.98%) Market Close 03/05 -1.49 -1.49 -0.81 -0.81
Johnson & Johnson
NYSE:JNJ
Market Close 03/05
156.10 USD +3.03 (+1.98%)
OPEN:
153.98
DAY RANGE:
153.13 - 156.69
PE:
22.76
PB:
5.71
PS:
4.54
WTD % -1.49
MTD % -1.49
QTD % -0.81
YTD % -0.81
* Updated at market close
3 Years OHLC Graph (NYSE:JNJ)
Johnson & Johnson (NYSE:JNJ) opened on Mar 5, 2021 at 153.98 USD and increased by 1.98%. The intraday price range was 153.13 - 156.69 USD and eventually ended the session at 156.10 USD. The stock trade volume was 8.33 M shares. The company's 52-week range is 109.16 - 173.65 USD.
TRV The Travel ... 152.36 +3.34 (+2.24%) Market Close 03/05 4.71 4.71 8.54 8.54
The Travelers Companies Inc
NYSE:TRV
Market Close 03/05
152.36 USD +3.34 (+2.24%)
OPEN:
150.45
DAY RANGE:
149.22 - 153.21
PE:
14.79
PB:
1.39
PS:
1.26
WTD % 4.71
MTD % 4.71
QTD % 8.54
YTD % 8.54
* Updated at market close
3 Years OHLC Graph (NYSE:TRV)
The Travelers Companies Inc (NYSE:TRV) opened on Mar 5, 2021 at 150.45 USD and gained nearly 2.24%. The intraday price range was 149.22 - 153.21 USD and eventually ended the session at 152.36 USD. The stock trade volume was 1.46 M shares. The company's 52-week range is 76.99 - 153.21 USD.
JPM J P Morgan ... 150.91 +0.35 (+0.23%) Market Close 03/05 2.54 2.54 18.76 18.76
J P Morgan Chase & Co
NYSE:JPM
Market Close 03/05
150.91 USD +0.35 (+0.23%)
OPEN:
153.21
DAY RANGE:
147.97 - 153.49
PE:
11.37
PB:
1.27
PS:
3.26
WTD % 2.54
MTD % 2.54
QTD % 18.76
YTD % 18.76
* Updated at market close
3 Years OHLC Graph (NYSE:JPM)
J P Morgan Chase & Co (NYSE:JPM) opened on Mar 5, 2021 at 153.21 USD and went marginally up by 0.23%. The intraday price range was 147.97 - 153.49 USD and eventually ended the session at 150.91 USD. The stock trade volume was 18.46 M shares. The company's 52-week range is 76.91 - 154.98 USD.
AXP American E ... 147.33 +4.65 (+3.26%) Market Close 03/05 8.92 8.92 21.85 21.85
American Express Company
NYSE:AXP
Market Close 03/05
147.33 USD +4.65 (+3.26%)
OPEN:
144.66
DAY RANGE:
142.08 - 147.96
PE:
15.24
PB:
3.65
PS:
2.68
WTD % 8.92
MTD % 8.92
QTD % 21.85
YTD % 21.85
* Updated at market close
3 Years OHLC Graph (NYSE:AXP)
American Express Company (NYSE:AXP) opened on Mar 5, 2021 at 144.66 USD and scaled up by 3.26%. The intraday price range was 142.08 - 147.96 USD and eventually ended the session at 147.33 USD. The stock trade volume was 5.05 M shares. The company's 52-week range is 67.00 - 147.96 USD.
NKE Nike Inc 133.35 +1.31 (+0.99%) Market Close 03/05 -1.06 -1.06 -5.74 -5.74
Nike Inc
NYSE:NKE
Market Close 03/05
133.35 USD +1.31 (+0.99%)
OPEN:
133.54
DAY RANGE:
129.19 - 133.68
PE:
30.25
PB:
13.41
PS:
3.12
WTD % -1.06
MTD % -1.06
QTD % -5.74
YTD % -5.74
* Updated at market close
3 Years OHLC Graph (NYSE:NKE)
Nike Inc (NYSE:NKE) opened on Mar 5, 2021 at 133.54 USD and went marginally up by 0.99%. The intraday price range was 129.19 - 133.68 USD and eventually ended the session at 133.35 USD. The stock trade volume was 5.96 M shares. The company's 52-week range is 60.00 - 147.95 USD.
WMT Wal-Mart S ... 129.12 +1.59 (+1.25%) Market Close 03/05 -0.62 -0.62 -10.43 -10.43
Wal-Mart Stores Inc
NYSE:WMT
Market Close 03/05
129.12 USD +1.59 (+1.25%)
OPEN:
126.83
DAY RANGE:
126.75 - 129.75
PE:
35.46
PB:
3.84
PS:
0.57
WTD % -0.62
MTD % -0.62
QTD % -10.43
YTD % -10.43
* Updated at market close
3 Years OHLC Graph (NYSE:WMT)
Wal-Mart Stores Inc (NYSE:WMT) opened on Mar 5, 2021 at 126.83 USD and increased by 1.25%. The intraday price range was 126.75 - 129.75 USD and eventually ended the session at 129.12 USD. The stock trade volume was 11.36 M shares. The company's 52-week range is 102.00 - 153.66 USD.
PG The Procte ... 125.98 +3.83 (+3.14%) Market Close 03/05 1.98 1.98 -9.46 -9.46
The Procter & Gamble Company
NYSE:PG
Market Close 03/05
125.98 USD +3.83 (+3.14%)
OPEN:
122.79
DAY RANGE:
122.55 - 126.33
PE:
75.62
PB:
5.78
PS:
4.06
WTD % 1.98
MTD % 1.98
QTD % -9.46
YTD % -9.46
* Updated at market close
3 Years OHLC Graph (NYSE:PG)
The Procter & Gamble Company (NYSE:PG) opened on Mar 5, 2021 at 122.79 USD and scaled up by 3.14%. The intraday price range was 122.55 - 126.33 USD and eventually ended the session at 125.98 USD. The stock trade volume was 10.49 M shares. The company's 52-week range is 94.34 - 146.92 USD.
IBM Internatio ... 122.83 +2.72 (+2.26%) Market Close 03/05 3.28 3.28 -2.42 -2.42
Intl Business Machines Corp
NYSE:IBM
Market Close 03/05
122.83 USD +2.72 (+2.26%)
OPEN:
120.64
DAY RANGE:
120.25 - 123.75
PE:
14.17
PB:
6.15
PS:
1.57
WTD % 3.28
MTD % 3.28
QTD % -2.42
YTD % -2.42
* Updated at market close
3 Years OHLC Graph (NYSE:IBM)
Intl Business Machines Corp (NYSE:IBM) opened on Mar 5, 2021 at 120.64 USD and gained nearly 2.26%. The intraday price range was 120.25 - 123.75 USD and eventually ended the session at 122.83 USD. The stock trade volume was 6.95 M shares. The company's 52-week range is 90.56 - 135.88 USD.
AAPL Apple Inc 121.42 +1.29 (+1.07%) Market Close 03/05 0.13 0.13 -8.49 -8.49
Apple Inc
NASDAQ:AAPL
Market Close 03/05
121.42 USD +1.29 (+1.07%)
OPEN:
120.98
DAY RANGE:
117.57 - 121.93
PE:
16.73
PB:
10.18
PS:
3.49
WTD % 0.13
MTD % 0.13
QTD % -8.49
YTD % -8.49
* Updated at market close
3 Years OHLC Graph (NASDAQ:AAPL)
Apple Inc (NASDAQ:AAPL) opened on Mar 5, 2021 at 120.98 USD and increased by 1.07%. The intraday price range was 117.57 - 121.93 USD and eventually ended the session at 121.42 USD. The stock trade volume was 153.70 M shares. The company's 52-week range is 103.10 - 515.14 USD.
CVX Chevron Co ... 109.00 +4.50 (+4.31%) Market Close 03/05 9.00 9.00 29.07 29.07
Chevron Corporation
NYSE:CVX
Market Close 03/05
109.00 USD +4.50 (+4.31%)
OPEN:
106.82
DAY RANGE:
106.15 - 109.13
PE:
16.00
PB:
1.35
PS:
1.47
WTD % 9.00
MTD % 9.00
QTD % 29.07
YTD % 29.07
* Updated at market close
3 Years OHLC Graph (NYSE:CVX)
Chevron Corporation (NYSE:CVX) opened on Mar 5, 2021 at 106.82 USD and edged higher by 4.31%. The intraday price range was 106.15 - 109.13 USD and eventually ended the session at 109.00 USD. The stock trade volume was 23.64 M shares. The company's 52-week range is 51.60 - 109.13 USD.
MRK Merck & Co ... 73.13 +0.96 (+1.33%) Market Close 03/05 0.70 0.70 -10.60 -10.60
Merck & Company Inc
NYSE:MRK
Market Close 03/05
73.13 USD +0.96 (+1.33%)
OPEN:
72.40
DAY RANGE:
72.01 - 73.41
PE:
23.29
PB:
7.44
PS:
4.87
WTD % 0.70
MTD % 0.70
QTD % -10.60
YTD % -10.60
* Updated at market close
3 Years OHLC Graph (NYSE:MRK)
Merck & Company Inc (NYSE:MRK) opened on Mar 5, 2021 at 72.40 USD and increased by 1.33%. The intraday price range was 72.01 - 73.41 USD and eventually ended the session at 73.13 USD. The stock trade volume was 11.68 M shares. The company's 52-week range is 65.25 - 87.80 USD.
XOM Exxon Mobi ... 60.93 +2.22 (+3.78%) Market Close 03/05 12.07 12.07 47.82 47.82
Exxon Mobil Corporation
NYSE:XOM
Market Close 03/05
60.93 USD +2.22 (+3.78%)
OPEN:
59.83
DAY RANGE:
59.11 - 61.05
PE:
18.47
PB:
1.51
PS:
1.15
WTD % 12.07
MTD % 12.07
QTD % 47.82
YTD % 47.82
* Updated at market close
3 Years OHLC Graph (NYSE:XOM)
Exxon Mobil Corporation (NYSE:XOM) opened on Mar 5, 2021 at 59.83 USD and scaled up by 3.78%. The intraday price range was 59.11 - 61.05 USD and eventually ended the session at 60.93 USD. The stock trade volume was 51.42 M shares. The company's 52-week range is 30.11 - 61.05 USD.
INTC Intel Corp ... 60.74 +2.41 (+4.13%) Market Close 03/05 -0.07 -0.07 21.92 21.92
Intel Corporation
NASDAQ:INTC
Market Close 03/05
60.74 USD +2.41 (+4.13%)
OPEN:
59.26
DAY RANGE:
58.51 - 61.17
PE:
10.95
PB:
2.86
PS:
3.04
WTD % -0.07
MTD % -0.07
QTD % 21.92
YTD % 21.92
* Updated at market close
3 Years OHLC Graph (NASDAQ:INTC)
Intel Corporation (NASDAQ:INTC) opened on Mar 5, 2021 at 59.26 USD and edged higher by 4.13%. The intraday price range was 58.51 - 61.17 USD and eventually ended the session at 60.74 USD. The stock trade volume was 39.51 M shares. The company's 52-week range is 43.61 - 65.11 USD.
VZ Verizon Co ... 56.00 +1.20 (+2.19%) Market Close 03/05 1.27 1.27 -4.68 -4.68
Verizon Communications Inc
NYSE:VZ
Market Close 03/05
56.00 USD +1.20 (+2.19%)
OPEN:
54.95
DAY RANGE:
54.92 - 56.20
PE:
14.92
PB:
4.37
PS:
1.80
WTD % 1.27
MTD % 1.27
QTD % -4.68
YTD % -4.68
* Updated at market close
3 Years OHLC Graph (NYSE:VZ)
Verizon Communications Inc (NYSE:VZ) opened on Mar 5, 2021 at 54.95 USD and gained nearly 2.19%. The intraday price range was 54.92 - 56.20 USD and eventually ended the session at 56.00 USD. The stock trade volume was 23.60 M shares. The company's 52-week range is 48.84 - 61.95 USD.
KO The Coca-C ... 50.79 +0.85 (+1.70%) Market Close 03/05 3.67 3.67 -7.39 -7.39
The Coca-Cola Company
NYSE:KO
Market Close 03/05
50.79 USD +0.85 (+1.70%)
OPEN:
50.05
DAY RANGE:
49.90 - 50.95
PE:
31.05
PB:
11.87
PS:
6.52
WTD % 3.67
MTD % 3.67
QTD % -7.39
YTD % -7.39
* Updated at market close
3 Years OHLC Graph (NYSE:KO)
The Coca-Cola Company (NYSE:KO) opened on Mar 5, 2021 at 50.05 USD and increased by 1.70%. The intraday price range was 49.90 - 50.95 USD and eventually ended the session at 50.79 USD. The stock trade volume was 21.31 M shares. The company's 52-week range is 36.27 - 58.17 USD.
WBA Walgreens ... 47.20 +0.34 (+0.73%) Market Close 03/05 -1.52 -1.52 18.36 18.36
Walgreens Boots Alliance Inc
NASDAQ:WBA
Market Close 03/05
47.20 USD +0.34 (+0.73%)
OPEN:
47.10
DAY RANGE:
46.48 - 47.48
PE:
9.66
PB:
2.62
PS:
0.33
WTD % -1.52
MTD % -1.52
QTD % 18.36
YTD % 18.36
* Updated at market close
3 Years OHLC Graph (NASDAQ:WBA)
Walgreens Boots Alliance Inc (NASDAQ:WBA) opened on Mar 5, 2021 at 47.10 USD and went marginally up by 0.73%. The intraday price range was 46.48 - 47.48 USD and eventually ended the session at 47.20 USD. The stock trade volume was 6.18 M shares. The company's 52-week range is 33.36 - 55.49 USD.
CSCO Cisco Syst ... 46.25 +1.69 (+3.79%) Market Close 03/05 3.08 3.08 3.35 3.35
Cisco Systems Inc
NASDAQ:CSCO
Market Close 03/05
46.25 USD +1.69 (+3.79%)
OPEN:
45.45
DAY RANGE:
45.27 - 46.74
PE:
19.34
PB:
4.63
PS:
4.76
WTD % 3.08
MTD % 3.08
QTD % 3.35
YTD % 3.35
* Updated at market close
3 Years OHLC Graph (NASDAQ:CSCO)
Cisco Systems Inc (NASDAQ:CSCO) opened on Mar 5, 2021 at 45.45 USD and scaled up by 3.79%. The intraday price range was 45.27 - 46.74 USD and eventually ended the session at 46.25 USD. The stock trade volume was 33.20 M shares. The company's 52-week range is 32.40 - 49.34 USD.
PFE Pfizer Inc 34.39 +0.19 (+0.56%) Market Close 03/05 2.69 2.69 -6.57 -6.57
Pfizer Inc
NYSE:PFE
Market Close 03/05
34.39 USD +0.19 (+0.56%)
OPEN:
34.29
DAY RANGE:
33.96 - 34.55
PE:
19.34
PB:
3.98
PS:
4.49
WTD % 2.69
MTD % 2.69
QTD % -6.57
YTD % -6.57
* Updated at market close
3 Years OHLC Graph (NYSE:PFE)
Pfizer Inc (NYSE:PFE) opened on Mar 5, 2021 at 34.29 USD and went marginally up by 0.56%. The intraday price range was 33.96 - 34.55 USD and eventually ended the session at 34.39 USD. The stock trade volume was 30.58 M shares. The company's 52-week range is 27.88 - 43.08 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.