For example: Apple Inc, UTIL, Aluminum

Stocks in the DOW JONES 30 Index

as of Market Close: Oct 18th, 2019

Symbol Last Price Change WTD
(%)
MTD
(%)
QTD
(%)
YTD
(%)
 
BA The Boeing ... 344.00 -25.06 (-6.79%) Market Close 10/18 -8.25 -9.59 -9.59 6.67
The Boeing Company
NYSE:BA
Market Close 10/18
344.00 USD -25.06 (-6.79%)
OPEN:
369.00
DAY RANGE:
344.00 - 369.35
PE:
42.03
PB:
540.25
PS:
2.23
WTD % -8.25
MTD % -9.59
QTD % -9.59
YTD % 6.67
* Updated at market close
3 Years OHLC Graph (NYSE:BA)
The Boeing Company (NYSE:BA) opened on Oct 18, 2019 at 369.00 USD and downturned by -6.79%. The intraday price range was 344.00 - 369.35 USD and eventually ended the session at 344.00 USD. The stock trade volume was 13.57 M shares. The company's 52-week range is 292.47 - 446.01 USD.
UNH UnitedHeal ... 245.34 - Market Close 10/18 - - - -
UnitedHealth Group Incorporated
NYSE:UNH
Market Close 10/18
245.34 USD -
OPEN:
244.45
DAY RANGE:
- - -
PE:
18.00
PB:
4.64
PS:
0.98
WTD % -
MTD % -
QTD % -
YTD % -
* Updated at market close
3 Years OHLC Graph (NYSE:UNH)
UnitedHealth Group Incorporated (NYSE:UNH) opened on Oct 18, 2019 at 244.45 USD and showed a change of 0.00%. The intraday price range was 241.76 - 246.41 USD and eventually ended the session at 245.34 USD. The stock trade volume was 4.92 M shares. The company's 52-week range is 0.00 - 0.00 USD.
HD The Home D ... 237.93 +1.16 (+0.49%) Market Close 10/18 1.39 2.55 2.55 38.48
The Home Depot Inc
NYSE:HD
Market Close 10/18
237.93 USD +1.16 (+0.49%)
OPEN:
236.99
DAY RANGE:
235.64 - 238.73
PE:
20.10
PB:
-110.89
PS:
2.01
WTD % 1.39
MTD % 2.55
QTD % 2.55
YTD % 38.48
* Updated at market close
3 Years OHLC Graph (NYSE:HD)
The Home Depot Inc (NYSE:HD) opened on Oct 18, 2019 at 236.99 USD and went marginally up by 0.49%. The intraday price range was 235.64 - 238.73 USD and eventually ended the session at 237.93 USD. The stock trade volume was 3.66 M shares. The company's 52-week range is 158.09 - 238.73 USD.
AAPL Apple Inc 236.41 +1.13 (+0.48%) Market Close 10/18 0.08 5.55 5.55 49.87
Apple Inc
NASDAQ:AAPL
Market Close 10/18
236.41 USD +1.13 (+0.48%)
OPEN:
234.59
DAY RANGE:
234.29 - 237.58
PE:
16.73
PB:
10.18
PS:
3.49
WTD % 0.08
MTD % 5.55
QTD % 5.55
YTD % 49.87
* Updated at market close
3 Years OHLC Graph (NASDAQ:AAPL)
Apple Inc (NASDAQ:AAPL) opened on Oct 18, 2019 at 234.59 USD and went marginally up by 0.48%. The intraday price range was 234.29 - 237.58 USD and eventually ended the session at 236.41 USD. The stock trade volume was 24.38 M shares. The company's 52-week range is 142.00 - 238.13 USD.
MCD McDonald's ... 208.50 +1.65 (+0.80%) Market Close 10/18 -0.25 -2.89 -2.89 17.42
McDonald's Corporation
NYSE:MCD
Market Close 10/18
208.50 USD +1.65 (+0.80%)
OPEN:
206.80
DAY RANGE:
206.73 - 209.05
PE:
27.00
PB:
-21.87
PS:
7.60
WTD % -0.25
MTD % -2.89
QTD % -2.89
YTD % 17.42
* Updated at market close
3 Years OHLC Graph (NYSE:MCD)
McDonald's Corporation (NYSE:MCD) opened on Oct 18, 2019 at 206.80 USD and went marginally up by 0.80%. The intraday price range was 206.73 - 209.05 USD and eventually ended the session at 208.50 USD. The stock trade volume was 3.52 M shares. The company's 52-week range is 165.77 - 221.93 USD.
GS The Goldma ... 206.52 +0.06 (+0.03%) Market Close 10/18 0.90 -0.34 -0.34 23.63
The Goldman Sachs Group Inc
NYSE:GS
Market Close 10/18
206.52 USD +0.06 (+0.03%)
OPEN:
204.99
DAY RANGE:
204.99 - 208.06
PE:
8.51
PB:
0.69
PS:
2.16
WTD % 0.90
MTD % -0.34
QTD % -0.34
YTD % 23.63
* Updated at market close
3 Years OHLC Graph (NYSE:GS)
The Goldman Sachs Group Inc (NYSE:GS) opened on Oct 18, 2019 at 204.99 USD and went marginally up by 0.03%. The intraday price range was 204.99 - 208.06 USD and eventually ended the session at 206.52 USD. The stock trade volume was 2.21 M shares. The company's 52-week range is 151.70 - 234.06 USD.
V Visa Inc 175.71 - Market Close 10/18 - - - -
Visa Inc
NYSE:V
Market Close 10/18
175.71 USD -
OPEN:
177.90
DAY RANGE:
- - -
PE:
33.31
PB:
8.98
PS:
15.52
WTD % -
MTD % -
QTD % -
YTD % -
* Updated at market close
3 Years OHLC Graph (NYSE:V)
Visa Inc (NYSE:V) opened on Oct 18, 2019 at 177.90 USD and showed a change of 0.00%. The intraday price range was 174.55 - 178.20 USD and eventually ended the session at 175.71 USD. The stock trade volume was 6.31 M shares. The company's 52-week range is 0.00 - 0.00 USD.
MMM 3M Company 163.10 -0.44 (-0.27%) Market Close 10/18 3.16 -0.79 -0.79 -14.40
3M Company
NYSE:MMM
Market Close 10/18
163.10 USD -0.44 (-0.27%)
OPEN:
163.56
DAY RANGE:
162.98 - 164.27
PE:
20.51
PB:
11.33
PS:
3.12
WTD % 3.16
MTD % -0.79
QTD % -0.79
YTD % -14.40
* Updated at market close
3 Years OHLC Graph (NYSE:MMM)
3M Company (NYSE:MMM) opened on Oct 18, 2019 at 163.56 USD and went marginally down by -0.27%. The intraday price range was 162.98 - 164.27 USD and eventually ended the session at 163.10 USD. The stock trade volume was 2.69 M shares. The company's 52-week range is 150.58 - 219.75 USD.
TRV The Travel ... 141.36 - Market Close 10/18 - - - -
The Travelers Companies Inc
NYSE:TRV
Market Close 10/18
141.36 USD -
OPEN:
140.76
DAY RANGE:
- - -
PE:
14.79
PB:
1.39
PS:
1.26
WTD % -
MTD % -
QTD % -
YTD % -
* Updated at market close
3 Years OHLC Graph (NYSE:TRV)
The Travelers Companies Inc (NYSE:TRV) opened on Oct 18, 2019 at 140.76 USD and showed a change of 0.00%. The intraday price range was 140.21 - 141.67 USD and eventually ended the session at 141.36 USD. The stock trade volume was 1.51 M shares. The company's 52-week range is 0.00 - 0.00 USD.
MSFT Microsoft ... 137.41 -2.28 (-1.63%) Market Close 10/18 -1.63 -1.17 -1.17 35.29
Microsoft Corporation
NASDAQ:MSFT
Market Close 10/18
137.41 USD -2.28 (-1.63%)
OPEN:
139.76
DAY RANGE:
136.56 - 140.00
PE:
26.22
PB:
10.03
PS:
8.17
WTD % -1.63
MTD % -1.17
QTD % -1.17
YTD % 35.29
* Updated at market close
3 Years OHLC Graph (NASDAQ:MSFT)
Microsoft Corporation (NASDAQ:MSFT) opened on Oct 18, 2019 at 139.76 USD and decreased by -1.63%. The intraday price range was 136.56 - 140.00 USD and eventually ended the session at 137.41 USD. The stock trade volume was 32.28 M shares. The company's 52-week range is 93.96 - 142.37 USD.
UTX United Tec ... 136.80 - Market Close 10/18 - - - -
United Technologies Corporation
NYSE:UTX
Market Close 10/18
136.80 USD -
OPEN:
138.23
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)
United Technologies Corporation (NYSE:UTX) opened on Oct 18, 2019 at 138.23 USD and showed a change of 0.00%. The intraday price range was 136.51 - 138.44 USD and eventually ended the session at 136.80 USD. The stock trade volume was 3.41 M shares. The company's 52-week range is 0.00 - 0.00 USD.
IBM Internatio ... 134.09 -0.17 (-0.13%) Market Close 10/18 -6.07 -7.79 -7.79 17.96
Intl Business Machines Corp
NYSE:IBM
Market Close 10/18
134.09 USD -0.17 (-0.13%)
OPEN:
134.22
DAY RANGE:
132.25 - 134.49
PE:
14.17
PB:
6.15
PS:
1.57
WTD % -6.07
MTD % -7.79
QTD % -7.79
YTD % 17.96
* Updated at market close
3 Years OHLC Graph (NYSE:IBM)
Intl Business Machines Corp (NYSE:IBM) opened on Oct 18, 2019 at 134.22 USD and went marginally down by -0.13%. The intraday price range was 132.25 - 134.49 USD and eventually ended the session at 134.09 USD. The stock trade volume was 7.18 M shares. The company's 52-week range is 105.94 - 152.95 USD.
DIS The Walt D ... 130.89 -1.48 (-1.12%) Market Close 10/18 0.67 0.44 0.44 19.37
The Walt Disney Company
NYSE:DIS
Market Close 10/18
130.89 USD -1.48 (-1.12%)
OPEN:
132.37
DAY RANGE:
130.89 - 133.16
PE:
17.52
PB:
3.57
PS:
3.89
WTD % 0.67
MTD % 0.44
QTD % 0.44
YTD % 19.37
* Updated at market close
3 Years OHLC Graph (NYSE:DIS)
The Walt Disney Company (NYSE:DIS) opened on Oct 18, 2019 at 132.37 USD and decreased by -1.12%. The intraday price range was 130.89 - 133.16 USD and eventually ended the session at 130.89 USD. The stock trade volume was 8.70 M shares. The company's 52-week range is 100.35 - 147.15 USD.
CAT Caterpilla ... 130.71 -1.36 (-1.03%) Market Close 10/18 1.80 3.48 3.48 2.86
Caterpillar Inc
NYSE:CAT
Market Close 10/18
130.71 USD -1.36 (-1.03%)
OPEN:
130.15
DAY RANGE:
129.99 - 132.03
PE:
12.52
PB:
5.33
PS:
1.39
WTD % 1.80
MTD % 3.48
QTD % 3.48
YTD % 2.86
* Updated at market close
3 Years OHLC Graph (NYSE:CAT)
Caterpillar Inc (NYSE:CAT) opened on Oct 18, 2019 at 130.15 USD and decreased by -1.03%. The intraday price range was 129.99 - 132.03 USD and eventually ended the session at 130.71 USD. The stock trade volume was 4.33 M shares. The company's 52-week range is 111.75 - 144.77 USD.
JNJ Johnson & ... 127.70 -8.47 (-6.22%) Market Close 10/18 -2.76 -1.30 -1.30 -1.05
Johnson & Johnson
NYSE:JNJ
Market Close 10/18
127.70 USD -8.47 (-6.22%)
OPEN:
133.31
DAY RANGE:
127.70 - 134.39
PE:
22.76
PB:
5.71
PS:
4.54
WTD % -2.76
MTD % -1.30
QTD % -1.30
YTD % -1.05
* Updated at market close
3 Years OHLC Graph (NYSE:JNJ)
Johnson & Johnson (NYSE:JNJ) opened on Oct 18, 2019 at 133.31 USD and downturned by -6.22%. The intraday price range was 127.70 - 134.39 USD and eventually ended the session at 127.70 USD. The stock trade volume was 25.88 M shares. The company's 52-week range is 121.00 - 148.99 USD.
JPM J P Morgan ... 120.56 +0.21 (+0.17%) Market Close 10/18 3.81 2.44 2.44 23.50
J P Morgan Chase & Co
NYSE:JPM
Market Close 10/18
120.56 USD +0.21 (+0.17%)
OPEN:
120.00
DAY RANGE:
119.86 - 121.02
PE:
11.37
PB:
1.27
PS:
3.26
WTD % 3.81
MTD % 2.44
QTD % 2.44
YTD % 23.50
* Updated at market close
3 Years OHLC Graph (NYSE:JPM)
J P Morgan Chase & Co (NYSE:JPM) opened on Oct 18, 2019 at 120.00 USD and went marginally up by 0.17%. The intraday price range was 119.86 - 121.02 USD and eventually ended the session at 120.56 USD. The stock trade volume was 10.42 M shares. The company's 52-week range is 91.11 - 121.59 USD.
WMT Wal-Mart S ... 119.14 - Market Close 10/18 - - - -
Wal-Mart Stores Inc
NYSE:WMT
Market Close 10/18
119.14 USD -
OPEN:
120.45
DAY RANGE:
- - -
PE:
35.46
PB:
3.84
PS:
0.57
WTD % -
MTD % -
QTD % -
YTD % -
* Updated at market close
3 Years OHLC Graph (NYSE:WMT)
Wal-Mart Stores Inc (NYSE:WMT) opened on Oct 18, 2019 at 120.45 USD and showed a change of 0.00%. The intraday price range was 119.13 - 120.60 USD and eventually ended the session at 119.14 USD. The stock trade volume was 5.59 M shares. The company's 52-week range is 0.00 - 0.00 USD.
PG The Procte ... 117.47 +0.84 (+0.72%) Market Close 10/18 -2.99 -5.56 -5.56 27.80
The Procter & Gamble Company
NYSE:PG
Market Close 10/18
117.47 USD +0.84 (+0.72%)
OPEN:
116.55
DAY RANGE:
116.17 - 117.75
PE:
75.62
PB:
5.78
PS:
4.06
WTD % -2.99
MTD % -5.56
QTD % -5.56
YTD % 27.80
* Updated at market close
3 Years OHLC Graph (NYSE:PG)
The Procter & Gamble Company (NYSE:PG) opened on Oct 18, 2019 at 116.55 USD and went marginally up by 0.72%. The intraday price range was 116.17 - 117.75 USD and eventually ended the session at 117.47 USD. The stock trade volume was 9.02 M shares. The company's 52-week range is 80.00 - 125.36 USD.
AXP American E ... 116.76 -2.34 (-1.96%) Market Close 10/18 0.31 -1.29 -1.29 22.49
American Express Company
NYSE:AXP
Market Close 10/18
116.76 USD -2.34 (-1.96%)
OPEN:
119.73
DAY RANGE:
116.67 - 119.98
PE:
15.24
PB:
3.65
PS:
2.68
WTD % 0.31
MTD % -1.29
QTD % -1.29
YTD % 22.49
* Updated at market close
3 Years OHLC Graph (NYSE:AXP)
American Express Company (NYSE:AXP) opened on Oct 18, 2019 at 119.73 USD and decreased by -1.96%. The intraday price range was 116.67 - 119.98 USD and eventually ended the session at 116.76 USD. The stock trade volume was 6.20 M shares. The company's 52-week range is 89.05 - 129.34 USD.
CVX Chevron Co ... 114.74 -0.61 (-0.53%) Market Close 10/18 -1.21 -3.25 -3.25 5.47
Chevron Corporation
NYSE:CVX
Market Close 10/18
114.74 USD -0.61 (-0.53%)
OPEN:
115.14
DAY RANGE:
114.74 - 115.58
PE:
16.00
PB:
1.35
PS:
1.47
WTD % -1.21
MTD % -3.25
QTD % -3.25
YTD % 5.47
* Updated at market close
3 Years OHLC Graph (NYSE:CVX)
Chevron Corporation (NYSE:CVX) opened on Oct 18, 2019 at 115.14 USD and went marginally down by -0.53%. The intraday price range was 114.74 - 115.58 USD and eventually ended the session at 114.74 USD. The stock trade volume was 5.68 M shares. The company's 52-week range is 100.22 - 127.34 USD.
NKE Nike Inc 96.10 +0.54 (+0.57%) Market Close 10/18 2.36 2.32 2.32 29.62
Nike Inc
NYSE:NKE
Market Close 10/18
96.10 USD +0.54 (+0.57%)
OPEN:
94.81
DAY RANGE:
94.80 - 96.46
PE:
30.25
PB:
13.41
PS:
3.12
WTD % 2.36
MTD % 2.32
QTD % 2.32
YTD % 29.62
* Updated at market close
3 Years OHLC Graph (NYSE:NKE)
Nike Inc (NYSE:NKE) opened on Oct 18, 2019 at 94.81 USD and went marginally up by 0.57%. The intraday price range was 94.80 - 96.46 USD and eventually ended the session at 96.10 USD. The stock trade volume was 6.21 M shares. The company's 52-week range is 66.53 - 96.46 USD.
MRK Merck & Co ... 84.68 +0.88 (+1.05%) Market Close 10/18 0.40 0.59 0.59 10.82
Merck & Company Inc
NYSE:MRK
Market Close 10/18
84.68 USD +0.88 (+1.05%)
OPEN:
83.71
DAY RANGE:
83.66 - 84.91
PE:
23.29
PB:
7.44
PS:
4.87
WTD % 0.40
MTD % 0.59
QTD % 0.59
YTD % 10.82
* Updated at market close
3 Years OHLC Graph (NYSE:MRK)
Merck & Company Inc (NYSE:MRK) opened on Oct 18, 2019 at 83.71 USD and increased by 1.05%. The intraday price range was 83.66 - 84.91 USD and eventually ended the session at 84.68 USD. The stock trade volume was 7.52 M shares. The company's 52-week range is 66.10 - 87.35 USD.
XOM Exxon Mobi ... 67.61 - Market Close 10/18 - - - -
Exxon Mobil Corporation
NYSE:XOM
Market Close 10/18
67.61 USD -
OPEN:
67.87
DAY RANGE:
- - -
PE:
18.47
PB:
1.51
PS:
1.15
WTD % -
MTD % -
QTD % -
YTD % -
* Updated at market close
3 Years OHLC Graph (NYSE:XOM)
Exxon Mobil Corporation (NYSE:XOM) opened on Oct 18, 2019 at 67.87 USD and showed a change of 0.00%. The intraday price range was 67.61 - 68.15 USD and eventually ended the session at 67.61 USD. The stock trade volume was 13.47 M shares. The company's 52-week range is 0.00 - 0.00 USD.
VZ Verizon Co ... 61.05 - Market Close 10/18 - - - -
Verizon Communications Inc
NYSE:VZ
Market Close 10/18
61.05 USD -
OPEN:
60.35
DAY RANGE:
- - -
PE:
14.92
PB:
4.37
PS:
1.80
WTD % -
MTD % -
QTD % -
YTD % -
* Updated at market close
3 Years OHLC Graph (NYSE:VZ)
Verizon Communications Inc (NYSE:VZ) opened on Oct 18, 2019 at 60.35 USD and showed a change of 0.00%. The intraday price range was 60.31 - 61.30 USD and eventually ended the session at 61.05 USD. The stock trade volume was 12.35 M shares. The company's 52-week range is 0.00 - 0.00 USD.
WBA Walgreens ... 55.30 - Market Close 10/18 - - - -
Walgreens Boots Alliance Inc
NASDAQ:WBA
Market Close 10/18
55.30 USD -
OPEN:
56.02
DAY RANGE:
- - -
PE:
9.66
PB:
2.62
PS:
0.33
WTD % -
MTD % -
QTD % -
YTD % -
* Updated at market close
3 Years OHLC Graph (NASDAQ:WBA)
Walgreens Boots Alliance Inc (NASDAQ:WBA) opened on Oct 18, 2019 at 56.02 USD and showed a change of 0.00%. The intraday price range was 55.27 - 56.17 USD and eventually ended the session at 55.30 USD. The stock trade volume was 4.68 M shares. The company's 52-week range is 0.00 - 0.00 USD.
KO The Coca-C ... 54.78 +0.99 (+1.84%) Market Close 10/18 2.78 0.62 0.62 15.69
The Coca-Cola Company
NYSE:KO
Market Close 10/18
54.78 USD +0.99 (+1.84%)
OPEN:
55.14
DAY RANGE:
54.45 - 55.39
PE:
31.05
PB:
11.87
PS:
6.52
WTD % 2.78
MTD % 0.62
QTD % 0.62
YTD % 15.69
* Updated at market close
3 Years OHLC Graph (NYSE:KO)
The Coca-Cola Company (NYSE:KO) opened on Oct 18, 2019 at 55.14 USD and increased by 1.84%. The intraday price range was 54.45 - 55.39 USD and eventually ended the session at 54.78 USD. The stock trade volume was 18.12 M shares. The company's 52-week range is 44.42 - 55.92 USD.
INTC Intel Corp ... 51.36 -0.50 (-0.96%) Market Close 10/18 -1.40 -0.33 -0.33 9.44
Intel Corporation
NASDAQ:INTC
Market Close 10/18
51.36 USD -0.50 (-0.96%)
OPEN:
51.82
DAY RANGE:
51.03 - 51.82
PE:
10.95
PB:
2.86
PS:
3.04
WTD % -1.40
MTD % -0.33
QTD % -0.33
YTD % 9.44
* Updated at market close
3 Years OHLC Graph (NASDAQ:INTC)
Intel Corporation (NASDAQ:INTC) opened on Oct 18, 2019 at 51.82 USD and went marginally down by -0.96%. The intraday price range was 51.03 - 51.82 USD and eventually ended the session at 51.36 USD. The stock trade volume was 16.98 M shares. The company's 52-week range is 42.36 - 59.59 USD.
CSCO Cisco Syst ... 46.71 -0.32 (-0.68%) Market Close 10/18 0.32 -5.46 -5.46 7.80
Cisco Systems Inc
NASDAQ:CSCO
Market Close 10/18
46.71 USD -0.32 (-0.68%)
OPEN:
47.10
DAY RANGE:
46.66 - 47.27
PE:
19.34
PB:
4.63
PS:
4.76
WTD % 0.32
MTD % -5.46
QTD % -5.46
YTD % 7.80
* Updated at market close
3 Years OHLC Graph (NASDAQ:CSCO)
Cisco Systems Inc (NASDAQ:CSCO) opened on Oct 18, 2019 at 47.10 USD and went marginally down by -0.68%. The intraday price range was 46.66 - 47.27 USD and eventually ended the session at 46.71 USD. The stock trade volume was 17.23 M shares. The company's 52-week range is 40.25 - 58.26 USD.
PFE Pfizer Inc 36.46 0.00 (0.00%) Market Close 10/18 0.97 1.48 1.48 -16.47
Pfizer Inc
NYSE:PFE
Market Close 10/18
36.46 USD 0.00 (0.00%)
OPEN:
36.43
DAY RANGE:
36.35 - 36.70
PE:
19.34
PB:
3.98
PS:
4.49
WTD % 0.97
MTD % 1.48
QTD % 1.48
YTD % -16.47
* Updated at market close
3 Years OHLC Graph (NYSE:PFE)
Pfizer Inc (NYSE:PFE) opened on Oct 18, 2019 at 36.43 USD and showed a change of 0.00%. The intraday price range was 36.35 - 36.70 USD and eventually ended the session at 36.46 USD. The stock trade volume was 13.49 M shares. The company's 52-week range is 33.97 - 46.47 USD.
Scratchpad (max of 30 tickers)
Symbol Last Price Change
Empty Scratchpad
Portfolio (max of 30 tickers)
Login is required to view your portfolio.