For example: Apple Inc, UTIL, Aluminum

Stocks in the DOW JONES 30 Index

as of Market Close: Jul 08th, 2020

Symbol Last Price Change WTD
(%)
MTD
(%)
QTD
(%)
YTD
(%)
 
AAPL Apple Inc 381.37 +8.68 (+2.33%) Market Close 07/08 4.74 4.54 4.54 29.87
Apple Inc
NASDAQ:AAPL
Market Close 07/08
381.37 USD +8.68 (+2.33%)
OPEN:
376.72
DAY RANGE:
376.36 - 381.50
PE:
16.73
PB:
10.18
PS:
3.49
WTD % 4.74
MTD % 4.54
QTD % 4.54
YTD % 29.87
* Updated at market close
3 Years OHLC Graph (NASDAQ:AAPL)
Apple Inc (NASDAQ:AAPL) opened on Jul 8, 2020 at 376.72 USD and gained nearly 2.33%. The intraday price range was 376.36 - 381.50 USD and eventually ended the session at 381.37 USD. The stock trade volume was 29.27 M shares. The company's 52-week range is 192.58 - 381.50 USD.
UNH UnitedHeal ... 298.36 +1.71 (+0.58%) Market Close 07/08 0.03 1.16 1.16 1.49
UnitedHealth Group Incorporated
NYSE:UNH
Market Close 07/08
298.36 USD +1.71 (+0.58%)
OPEN:
297.35
DAY RANGE:
295.68 - 300.87
PE:
18.00
PB:
4.64
PS:
0.98
WTD % 0.03
MTD % 1.16
QTD % 1.16
YTD % 1.49
* Updated at market close
3 Years OHLC Graph (NYSE:UNH)
UnitedHealth Group Incorporated (NYSE:UNH) opened on Jul 8, 2020 at 297.35 USD and went marginally up by 0.58%. The intraday price range was 295.68 - 300.87 USD and eventually ended the session at 298.36 USD. The stock trade volume was 1.99 M shares. The company's 52-week range is 187.72 - 315.84 USD.
HD The Home D ... 249.17 +1.82 (+0.74%) Market Close 07/08 0.27 -0.53 -0.53 14.10
The Home Depot Inc
NYSE:HD
Market Close 07/08
249.17 USD +1.82 (+0.74%)
OPEN:
247.87
DAY RANGE:
246.22 - 249.79
PE:
20.10
PB:
-110.89
PS:
2.01
WTD % 0.27
MTD % -0.53
QTD % -0.53
YTD % 14.10
* Updated at market close
3 Years OHLC Graph (NYSE:HD)
The Home Depot Inc (NYSE:HD) opened on Jul 8, 2020 at 247.87 USD and went marginally up by 0.74%. The intraday price range was 246.22 - 249.79 USD and eventually ended the session at 249.17 USD. The stock trade volume was 2.29 M shares. The company's 52-week range is 140.63 - 259.29 USD.
MSFT Microsoft ... 212.83 +4.58 (+2.20%) Market Close 07/08 3.19 4.58 4.58 34.96
Microsoft Corporation
NASDAQ:MSFT
Market Close 07/08
212.83 USD +4.58 (+2.20%)
OPEN:
210.07
DAY RANGE:
208.69 - 213.26
PE:
26.22
PB:
10.03
PS:
8.17
WTD % 3.19
MTD % 4.58
QTD % 4.58
YTD % 34.96
* Updated at market close
3 Years OHLC Graph (NASDAQ:MSFT)
Microsoft Corporation (NASDAQ:MSFT) opened on Jul 8, 2020 at 210.07 USD and gained nearly 2.20%. The intraday price range was 208.69 - 213.26 USD and eventually ended the session at 212.83 USD. The stock trade volume was 33.60 M shares. The company's 52-week range is 130.78 - 214.67 USD.
GS The Goldma ... 202.25 +2.89 (+1.45%) Market Close 07/08 2.46 2.34 2.34 -12.04
The Goldman Sachs Group Inc
NYSE:GS
Market Close 07/08
202.25 USD +2.89 (+1.45%)
OPEN:
199.54
DAY RANGE:
199.02 - 203.25
PE:
8.51
PB:
0.69
PS:
2.16
WTD % 2.46
MTD % 2.34
QTD % 2.34
YTD % -12.04
* Updated at market close
3 Years OHLC Graph (NYSE:GS)
The Goldman Sachs Group Inc (NYSE:GS) opened on Jul 8, 2020 at 199.54 USD and increased by 1.45%. The intraday price range was 199.02 - 203.25 USD and eventually ended the session at 202.25 USD. The stock trade volume was 2.79 M shares. The company's 52-week range is 130.85 - 250.46 USD.
V Visa Inc 195.07 +0.87 (+0.45%) Market Close 07/08 -0.31 0.98 0.98 3.82
Visa Inc
NYSE:V
Market Close 07/08
195.07 USD +0.87 (+0.45%)
OPEN:
195.08
DAY RANGE:
193.12 - 195.52
PE:
33.31
PB:
8.98
PS:
15.52
WTD % -0.31
MTD % 0.98
QTD % 0.98
YTD % 3.82
* Updated at market close
3 Years OHLC Graph (NYSE:V)
Visa Inc (NYSE:V) opened on Jul 8, 2020 at 195.08 USD and went marginally up by 0.45%. The intraday price range was 193.12 - 195.52 USD and eventually ended the session at 195.07 USD. The stock trade volume was 8.37 M shares. The company's 52-week range is 133.93 - 214.17 USD.
MCD McDonald's ... 185.85 +0.03 (+0.02%) Market Close 07/08 1.27 0.75 0.75 -5.95
McDonald's Corporation
NYSE:MCD
Market Close 07/08
185.85 USD +0.03 (+0.02%)
OPEN:
185.50
DAY RANGE:
184.75 - 187.23
PE:
27.00
PB:
-21.87
PS:
7.60
WTD % 1.27
MTD % 0.75
QTD % 0.75
YTD % -5.95
* Updated at market close
3 Years OHLC Graph (NYSE:MCD)
McDonald's Corporation (NYSE:MCD) opened on Jul 8, 2020 at 185.50 USD and went marginally up by 0.02%. The intraday price range was 184.75 - 187.23 USD and eventually ended the session at 185.85 USD. The stock trade volume was 2.78 M shares. The company's 52-week range is 124.23 - 221.93 USD.
BA The Boeing ... 180.08 +1.20 (+0.67%) Market Close 07/08 -0.40 -1.76 -1.76 -44.72
The Boeing Company
NYSE:BA
Market Close 07/08
180.08 USD +1.20 (+0.67%)
OPEN:
179.05
DAY RANGE:
175.51 - 181.58
PE:
42.03
PB:
540.25
PS:
2.23
WTD % -0.40
MTD % -1.76
QTD % -1.76
YTD % -44.72
* Updated at market close
3 Years OHLC Graph (NYSE:BA)
The Boeing Company (NYSE:BA) opened on Jul 8, 2020 at 179.05 USD and went marginally up by 0.67%. The intraday price range was 175.51 - 181.58 USD and eventually ended the session at 180.08 USD. The stock trade volume was 38.12 M shares. The company's 52-week range is 89.00 - 391.00 USD.
MMM 3M Company 154.58 -0.24 (-0.16%) Market Close 07/08 -1.57 -0.90 -0.90 -12.38
3M Company
NYSE:MMM
Market Close 07/08
154.58 USD -0.24 (-0.16%)
OPEN:
155.07
DAY RANGE:
153.87 - 155.60
PE:
20.51
PB:
11.33
PS:
3.12
WTD % -1.57
MTD % -0.90
QTD % -0.90
YTD % -12.38
* Updated at market close
3 Years OHLC Graph (NYSE:MMM)
3M Company (NYSE:MMM) opened on Jul 8, 2020 at 155.07 USD and went marginally down by -0.16%. The intraday price range was 153.87 - 155.60 USD and eventually ended the session at 154.58 USD. The stock trade volume was 1.66 M shares. The company's 52-week range is 114.04 - 187.72 USD.
JNJ Johnson & ... 143.27 +0.42 (+0.29%) Market Close 07/08 1.63 1.88 1.88 -1.78
Johnson & Johnson
NYSE:JNJ
Market Close 07/08
143.27 USD +0.42 (+0.29%)
OPEN:
142.87
DAY RANGE:
141.70 - 143.39
PE:
22.76
PB:
5.71
PS:
4.54
WTD % 1.63
MTD % 1.88
QTD % 1.88
YTD % -1.78
* Updated at market close
3 Years OHLC Graph (NYSE:JNJ)
Johnson & Johnson (NYSE:JNJ) opened on Jul 8, 2020 at 142.87 USD and went marginally up by 0.29%. The intraday price range was 141.70 - 143.39 USD and eventually ended the session at 143.27 USD. The stock trade volume was 6.26 M shares. The company's 52-week range is 109.16 - 157.00 USD.
CAT Caterpilla ... 128.13 +0.93 (+0.73%) Market Close 07/08 0.32 1.29 1.29 -13.24
Caterpillar Inc
NYSE:CAT
Market Close 07/08
128.13 USD +0.93 (+0.73%)
OPEN:
129.33
DAY RANGE:
126.47 - 129.33
PE:
12.52
PB:
5.33
PS:
1.39
WTD % 0.32
MTD % 1.29
QTD % 1.29
YTD % -13.24
* Updated at market close
3 Years OHLC Graph (NYSE:CAT)
Caterpillar Inc (NYSE:CAT) opened on Jul 8, 2020 at 129.33 USD and went marginally up by 0.73%. The intraday price range was 126.47 - 129.33 USD and eventually ended the session at 128.13 USD. The stock trade volume was 2.28 M shares. The company's 52-week range is 87.50 - 150.55 USD.
WMT Wal-Mart S ... 124.44 -2.51 (-1.98%) Market Close 07/08 4.39 3.89 3.89 4.71
Wal-Mart Stores Inc
NYSE:WMT
Market Close 07/08
124.44 USD -2.51 (-1.98%)
OPEN:
128.00
DAY RANGE:
124.40 - 128.13
PE:
35.46
PB:
3.84
PS:
0.57
WTD % 4.39
MTD % 3.89
QTD % 3.89
YTD % 4.71
* Updated at market close
3 Years OHLC Graph (NYSE:WMT)
Wal-Mart Stores Inc (NYSE:WMT) opened on Jul 8, 2020 at 128.00 USD and decreased by -1.98%. The intraday price range was 124.40 - 128.13 USD and eventually ended the session at 124.44 USD. The stock trade volume was 17.41 M shares. The company's 52-week range is 102.00 - 133.38 USD.
PG The Procte ... 122.89 +0.67 (+0.55%) Market Close 07/08 1.66 2.78 2.78 -1.61
The Procter & Gamble Company
NYSE:PG
Market Close 07/08
122.89 USD +0.67 (+0.55%)
OPEN:
122.15
DAY RANGE:
122.00 - 123.24
PE:
75.62
PB:
5.78
PS:
4.06
WTD % 1.66
MTD % 2.78
QTD % 2.78
YTD % -1.61
* Updated at market close
3 Years OHLC Graph (NYSE:PG)
The Procter & Gamble Company (NYSE:PG) opened on Jul 8, 2020 at 122.15 USD and went marginally up by 0.55%. The intraday price range was 122.00 - 123.24 USD and eventually ended the session at 122.89 USD. The stock trade volume was 6.49 M shares. The company's 52-week range is 94.34 - 128.09 USD.
IBM Internatio ... 117.71 +0.13 (+0.11%) Market Close 07/08 -1.66 -2.53 -2.53 -12.18
Intl Business Machines Corp
NYSE:IBM
Market Close 07/08
117.71 USD +0.13 (+0.11%)
OPEN:
118.06
DAY RANGE:
116.48 - 118.64
PE:
14.17
PB:
6.15
PS:
1.57
WTD % -1.66
MTD % -2.53
QTD % -2.53
YTD % -12.18
* Updated at market close
3 Years OHLC Graph (NYSE:IBM)
Intl Business Machines Corp (NYSE:IBM) opened on Jul 8, 2020 at 118.06 USD and went marginally up by 0.11%. The intraday price range was 116.48 - 118.64 USD and eventually ended the session at 117.71 USD. The stock trade volume was 5.19 M shares. The company's 52-week range is 90.56 - 158.75 USD.
DIS The Walt D ... 116.66 +3.03 (+2.67%) Market Close 07/08 3.99 4.62 4.62 -19.34
The Walt Disney Company
NYSE:DIS
Market Close 07/08
116.66 USD +3.03 (+2.67%)
OPEN:
113.48
DAY RANGE:
112.81 - 117.13
PE:
17.52
PB:
3.57
PS:
3.89
WTD % 3.99
MTD % 4.62
QTD % 4.62
YTD % -19.34
* Updated at market close
3 Years OHLC Graph (NYSE:DIS)
The Walt Disney Company (NYSE:DIS) opened on Jul 8, 2020 at 113.48 USD and gained nearly 2.67%. The intraday price range was 112.81 - 117.13 USD and eventually ended the session at 116.66 USD. The stock trade volume was 13.63 M shares. The company's 52-week range is 79.07 - 153.41 USD.
TRV The Travel ... 113.18 +0.70 (+0.62%) Market Close 07/08 0.64 -0.76 -0.76 -17.36
The Travelers Companies Inc
NYSE:TRV
Market Close 07/08
113.18 USD +0.70 (+0.62%)
OPEN:
111.92
DAY RANGE:
111.50 - 113.78
PE:
14.79
PB:
1.39
PS:
1.26
WTD % 0.64
MTD % -0.76
QTD % -0.76
YTD % -17.36
* Updated at market close
3 Years OHLC Graph (NYSE:TRV)
The Travelers Companies Inc (NYSE:TRV) opened on Jul 8, 2020 at 111.92 USD and went marginally up by 0.62%. The intraday price range was 111.50 - 113.78 USD and eventually ended the session at 113.18 USD. The stock trade volume was 1.59 M shares. The company's 52-week range is 76.99 - 155.09 USD.
NKE Nike Inc 98.84 +1.77 (+1.82%) Market Close 07/08 0.42 0.81 0.81 -2.44
Nike Inc
NYSE:NKE
Market Close 07/08
98.84 USD +1.77 (+1.82%)
OPEN:
97.50
DAY RANGE:
96.96 - 98.98
PE:
30.25
PB:
13.41
PS:
3.12
WTD % 0.42
MTD % 0.81
QTD % 0.81
YTD % -2.44
* Updated at market close
3 Years OHLC Graph (NYSE:NKE)
Nike Inc (NYSE:NKE) opened on Jul 8, 2020 at 97.50 USD and increased by 1.82%. The intraday price range was 96.96 - 98.98 USD and eventually ended the session at 98.84 USD. The stock trade volume was 5.63 M shares. The company's 52-week range is 60.00 - 105.62 USD.
JPM J P Morgan ... 93.30 +0.98 (+1.06%) Market Close 07/08 0.69 -0.81 -0.81 -33.07
J P Morgan Chase & Co
NYSE:JPM
Market Close 07/08
93.30 USD +0.98 (+1.06%)
OPEN:
92.29
DAY RANGE:
91.80 - 93.34
PE:
11.37
PB:
1.27
PS:
3.26
WTD % 0.69
MTD % -0.81
QTD % -0.81
YTD % -33.07
* Updated at market close
3 Years OHLC Graph (NYSE:JPM)
J P Morgan Chase & Co (NYSE:JPM) opened on Jul 8, 2020 at 92.29 USD and increased by 1.06%. The intraday price range was 91.80 - 93.34 USD and eventually ended the session at 93.30 USD. The stock trade volume was 18.76 M shares. The company's 52-week range is 76.91 - 141.10 USD.
AXP American E ... 92.90 -0.11 (-0.12%) Market Close 07/08 -1.52 -2.42 -2.42 -25.38
American Express Company
NYSE:AXP
Market Close 07/08
92.90 USD -0.11 (-0.12%)
OPEN:
91.97
DAY RANGE:
90.71 - 93.10
PE:
15.24
PB:
3.65
PS:
2.68
WTD % -1.52
MTD % -2.42
QTD % -2.42
YTD % -25.38
* Updated at market close
3 Years OHLC Graph (NYSE:AXP)
American Express Company (NYSE:AXP) opened on Jul 8, 2020 at 91.97 USD and went marginally down by -0.12%. The intraday price range was 90.71 - 93.10 USD and eventually ended the session at 92.90 USD. The stock trade volume was 6.38 M shares. The company's 52-week range is 67.00 - 138.13 USD.
CVX Chevron Co ... 86.35 +0.04 (+0.05%) Market Close 07/08 -2.22 -3.23 -3.23 -28.35
Chevron Corporation
NYSE:CVX
Market Close 07/08
86.35 USD +0.04 (+0.05%)
OPEN:
86.39
DAY RANGE:
85.89 - 87.80
PE:
16.00
PB:
1.35
PS:
1.47
WTD % -2.22
MTD % -3.23
QTD % -3.23
YTD % -28.35
* Updated at market close
3 Years OHLC Graph (NYSE:CVX)
Chevron Corporation (NYSE:CVX) opened on Jul 8, 2020 at 86.39 USD and went marginally up by 0.05%. The intraday price range was 85.89 - 87.80 USD and eventually ended the session at 86.35 USD. The stock trade volume was 6.74 M shares. The company's 52-week range is 51.60 - 127.00 USD.
MRK Merck & Co ... 77.92 -0.80 (-1.02%) Market Close 07/08 -1.09 0.76 0.76 -14.33
Merck & Company Inc
NYSE:MRK
Market Close 07/08
77.92 USD -0.80 (-1.02%)
OPEN:
78.63
DAY RANGE:
77.48 - 78.96
PE:
23.29
PB:
7.44
PS:
4.87
WTD % -1.09
MTD % 0.76
QTD % 0.76
YTD % -14.33
* Updated at market close
3 Years OHLC Graph (NYSE:MRK)
Merck & Company Inc (NYSE:MRK) opened on Jul 8, 2020 at 78.63 USD and decreased by -1.02%. The intraday price range was 77.48 - 78.96 USD and eventually ended the session at 77.92 USD. The stock trade volume was 7.83 M shares. The company's 52-week range is 65.25 - 92.64 USD.
INTC Intel Corp ... 58.61 +0.30 (+0.51%) Market Close 07/08 -0.88 -2.04 -2.04 -2.07
Intel Corporation
NASDAQ:INTC
Market Close 07/08
58.61 USD +0.30 (+0.51%)
OPEN:
58.45
DAY RANGE:
57.93 - 58.70
PE:
10.95
PB:
2.86
PS:
3.04
WTD % -0.88
MTD % -2.04
QTD % -2.04
YTD % -2.07
* Updated at market close
3 Years OHLC Graph (NASDAQ:INTC)
Intel Corporation (NASDAQ:INTC) opened on Jul 8, 2020 at 58.45 USD and went marginally up by 0.51%. The intraday price range was 57.93 - 58.70 USD and eventually ended the session at 58.61 USD. The stock trade volume was 13.28 M shares. The company's 52-week range is 43.63 - 69.29 USD.
VZ Verizon Co ... 55.38 +0.34 (+0.62%) Market Close 07/08 1.08 0.45 0.45 -9.80
Verizon Communications Inc
NYSE:VZ
Market Close 07/08
55.38 USD +0.34 (+0.62%)
OPEN:
55.11
DAY RANGE:
54.82 - 55.44
PE:
14.92
PB:
4.37
PS:
1.80
WTD % 1.08
MTD % 0.45
QTD % 0.45
YTD % -9.80
* Updated at market close
3 Years OHLC Graph (NYSE:VZ)
Verizon Communications Inc (NYSE:VZ) opened on Jul 8, 2020 at 55.11 USD and went marginally up by 0.62%. The intraday price range was 54.82 - 55.44 USD and eventually ended the session at 55.38 USD. The stock trade volume was 15.32 M shares. The company's 52-week range is 48.84 - 62.22 USD.
CSCO Cisco Syst ... 45.81 +0.18 (+0.39%) Market Close 07/08 0.39 -1.78 -1.78 -4.48
Cisco Systems Inc
NASDAQ:CSCO
Market Close 07/08
45.81 USD +0.18 (+0.39%)
OPEN:
45.59
DAY RANGE:
45.32 - 46.07
PE:
19.34
PB:
4.63
PS:
4.76
WTD % 0.39
MTD % -1.78
QTD % -1.78
YTD % -4.48
* Updated at market close
3 Years OHLC Graph (NASDAQ:CSCO)
Cisco Systems Inc (NASDAQ:CSCO) opened on Jul 8, 2020 at 45.59 USD and went marginally up by 0.39%. The intraday price range was 45.32 - 46.07 USD and eventually ended the session at 45.81 USD. The stock trade volume was 15.02 M shares. The company's 52-week range is 32.40 - 58.26 USD.
KO The Coca-C ... 45.07 -0.14 (-0.31%) Market Close 07/08 0.42 0.87 0.87 -18.57
The Coca-Cola Company
NYSE:KO
Market Close 07/08
45.07 USD -0.14 (-0.31%)
OPEN:
45.14
DAY RANGE:
44.47 - 45.18
PE:
31.05
PB:
11.87
PS:
6.52
WTD % 0.42
MTD % 0.87
QTD % 0.87
YTD % -18.57
* Updated at market close
3 Years OHLC Graph (NYSE:KO)
The Coca-Cola Company (NYSE:KO) opened on Jul 8, 2020 at 45.14 USD and went marginally down by -0.31%. The intraday price range was 44.47 - 45.18 USD and eventually ended the session at 45.07 USD. The stock trade volume was 13.85 M shares. The company's 52-week range is 36.27 - 60.13 USD.
XOM Exxon Mobi ... 43.14 -0.10 (-0.23%) Market Close 07/08 -2.13 -3.53 -3.53 -38.18
Exxon Mobil Corporation
NYSE:XOM
Market Close 07/08
43.14 USD -0.10 (-0.23%)
OPEN:
43.15
DAY RANGE:
42.84 - 43.93
PE:
18.47
PB:
1.51
PS:
1.15
WTD % -2.13
MTD % -3.53
QTD % -3.53
YTD % -38.18
* Updated at market close
3 Years OHLC Graph (NYSE:XOM)
Exxon Mobil Corporation (NYSE:XOM) opened on Jul 8, 2020 at 43.15 USD and went marginally down by -0.23%. The intraday price range was 42.84 - 43.93 USD and eventually ended the session at 43.14 USD. The stock trade volume was 18.29 M shares. The company's 52-week range is 30.11 - 77.88 USD.
WBA Walgreens ... 42.29 +0.07 (+0.17%) Market Close 07/08 0.74 -0.24 -0.24 -28.27
Walgreens Boots Alliance Inc
NASDAQ:WBA
Market Close 07/08
42.29 USD +0.07 (+0.17%)
OPEN:
43.48
DAY RANGE:
41.94 - 43.48
PE:
9.66
PB:
2.62
PS:
0.33
WTD % 0.74
MTD % -0.24
QTD % -0.24
YTD % -28.27
* Updated at market close
3 Years OHLC Graph (NASDAQ:WBA)
Walgreens Boots Alliance Inc (NASDAQ:WBA) opened on Jul 8, 2020 at 43.48 USD and went marginally up by 0.17%. The intraday price range was 41.94 - 43.48 USD and eventually ended the session at 42.29 USD. The stock trade volume was 7.45 M shares. The company's 52-week range is 36.65 - 64.50 USD.
PFE Pfizer Inc 33.75 -0.28 (-0.82%) Market Close 07/08 -2.20 3.21 3.21 -13.86
Pfizer Inc
NYSE:PFE
Market Close 07/08
33.75 USD -0.28 (-0.82%)
OPEN:
34.01
DAY RANGE:
33.57 - 34.37
PE:
19.34
PB:
3.98
PS:
4.49
WTD % -2.20
MTD % 3.21
QTD % 3.21
YTD % -13.86
* Updated at market close
3 Years OHLC Graph (NYSE:PFE)
Pfizer Inc (NYSE:PFE) opened on Jul 8, 2020 at 34.01 USD and went marginally down by -0.82%. The intraday price range was 33.57 - 34.37 USD and eventually ended the session at 33.75 USD. The stock trade volume was 23.01 M shares. The company's 52-week range is 27.88 - 44.11 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.