For example: Apple Inc, UTIL, Aluminum

Highest Dividend Yielding Stocks - S&P 500

as of Market Close: Dec 06th, 2019

Symbol Criteria
( Div Yield )
Last Price Change WTD
(%)
MTD
(%)
QTD
(%)
YTD
(%)
 
CTL CenturyLin ... 0.13 14.16 +0.02 (+0.14%) Market Close 12/06 -2.28 -2.28 13.46 -6.53
CenturyLink Inc
NYSE:CTL
Market Close 12/06
14.16 USD +0.02 (+0.14%)
OPEN:
14.30
DAY RANGE:
14.13 - 14.40
PE:
-1.58
PB:
0.83
PS:
0.55
WTD % -2.28
MTD % -2.28
QTD % 13.46
YTD % -6.53
* Updated at market close
3 Years OHLC Graph (NYSE:CTL)
CenturyLink Inc (NYSE:CTL) opened on Dec 6, 2019 at 14.30 USD and went marginally up by 0.14%. The intraday price range was 14.13 - 14.40 USD and eventually ended the session at 14.16 USD. The stock trade volume was 8.04 M shares. The company's 52-week range is 9.64 - 17.87 USD.
MAC The Maceri ... 0.09 27.17 +0.43 (+1.61%) Market Close 12/06 0.89 0.89 -13.99 -37.22
MACERICH CO
NYSE:MAC
Market Close 12/06
27.17 USD +0.43 (+1.61%)
OPEN:
26.85
DAY RANGE:
26.83 - 27.36
PE:
44.07
PB:
2.07
PS:
5.02
WTD % 0.89
MTD % 0.89
QTD % -13.99
YTD % -37.22
* Updated at market close
3 Years OHLC Graph (NYSE:MAC)
MACERICH CO (NYSE:MAC) opened on Dec 6, 2019 at 26.85 USD and increased by 1.61%. The intraday price range was 26.83 - 27.36 USD and eventually ended the session at 27.17 USD. The stock trade volume was 1.11 M shares. The company's 52-week range is 25.53 - 51.08 USD.
IRM Iron Mount ... 0.08 32.75 +0.35 (+1.08%) Market Close 12/06 1.96 1.96 1.11 1.05
Iron Mountain Incorporated
NYSE:IRM
Market Close 12/06
32.75 USD +0.35 (+1.08%)
OPEN:
32.48
DAY RANGE:
32.40 - 32.86
PE:
25.24
PB:
4.98
PS:
2.12
WTD % 1.96
MTD % 1.96
QTD % 1.11
YTD % 1.05
* Updated at market close
3 Years OHLC Graph (NYSE:IRM)
Iron Mountain Incorporated (NYSE:IRM) opened on Dec 6, 2019 at 32.48 USD and increased by 1.08%. The intraday price range was 32.40 - 32.86 USD and eventually ended the session at 32.75 USD. The stock trade volume was 2.21 M shares. The company's 52-week range is 29.28 - 37.32 USD.
M Macy's Inc 0.07 15.15 +0.04 (+0.26%) Market Close 12/06 -1.11 -1.11 -2.51 -49.13
Macy's Inc
NYSE:M
Market Close 12/06
15.15 USD +0.04 (+0.26%)
OPEN:
15.35
DAY RANGE:
15.11 - 15.52
PE:
6.49
PB:
1.23
PS:
0.29
WTD % -1.11
MTD % -1.11
QTD % -2.51
YTD % -49.13
* Updated at market close
3 Years OHLC Graph (NYSE:M)
Macy's Inc (NYSE:M) opened on Dec 6, 2019 at 15.35 USD and went marginally up by 0.26%. The intraday price range was 15.11 - 15.52 USD and eventually ended the session at 15.15 USD. The stock trade volume was 17.14 M shares. The company's 52-week range is 14.11 - 32.83 USD.
SIG Signet Jew ... 0.06 20.58 +2.69 (+15.04%) Market Close 12/06 12.03 12.03 22.79 -35.22
Signet Jewelers Limited
NYSE:SIG
Market Close 12/06
20.58 USD +2.69 (+15.04%)
OPEN:
18.39
DAY RANGE:
18.07 - 20.70
PE:
-5.85
PB:
1.04
PS:
0.19
WTD % 12.03
MTD % 12.03
QTD % 22.79
YTD % -35.22
* Updated at market close
3 Years OHLC Graph (NYSE:SIG)
Signet Jewelers Limited (NYSE:SIG) opened on Dec 6, 2019 at 18.39 USD and increased exponentially by 15.04%. The intraday price range was 18.07 - 20.70 USD and eventually ended the session at 20.58 USD. The stock trade volume was 5.22 M shares. The company's 52-week range is 10.40 - 44.19 USD.
OXY Occidental ... 0.06 39.01 +1.03 (+2.71%) Market Close 12/06 1.14 1.14 -12.28 -36.45
Occidental Petroleum Corp
NYSE:OXY
Market Close 12/06
39.01 USD +1.03 (+2.71%)
OPEN:
38.11
DAY RANGE:
38.10 - 39.03
PE:
9.94
PB:
2.17
PS:
1.92
WTD % 1.14
MTD % 1.14
QTD % -12.28
YTD % -36.45
* Updated at market close
3 Years OHLC Graph (NYSE:OXY)
Occidental Petroleum Corp (NYSE:OXY) opened on Dec 6, 2019 at 38.11 USD and gained nearly 2.71%. The intraday price range was 38.10 - 39.03 USD and eventually ended the session at 39.01 USD. The stock trade volume was 10.42 M shares. The company's 52-week range is 37.54 - 68.83 USD.
NLSN Nielsen N. ... 0.06 20.16 +0.44 (+2.23%) Market Close 12/06 3.12 3.12 -5.13 -13.59
Nielsen N.V.
NYSE:NLSN
Market Close 12/06
20.16 USD +0.44 (+2.23%)
OPEN:
19.89
DAY RANGE:
19.79 - 20.27
PE:
-11.71
PB:
2.91
PS:
1.25
WTD % 3.12
MTD % 3.12
QTD % -5.13
YTD % -13.59
* Updated at market close
3 Years OHLC Graph (NYSE:NLSN)
Nielsen N.V. (NYSE:NLSN) opened on Dec 6, 2019 at 19.89 USD and gained nearly 2.23%. The intraday price range was 19.79 - 20.27 USD and eventually ended the session at 20.16 USD. The stock trade volume was 3.89 M shares. The company's 52-week range is 17.94 - 27.57 USD.
IVZ Invesco Lt ... 0.06 16.79 +0.18 (+1.08%) Market Close 12/06 -4.38 -4.38 -0.89 0.30
Invesco Ltd
NYSE:IVZ
Market Close 12/06
16.79 USD +0.18 (+1.08%)
OPEN:
16.86
DAY RANGE:
16.39 - 17.04
PE:
14.01
PB:
0.80
PS:
1.56
WTD % -4.38
MTD % -4.38
QTD % -0.89
YTD % 0.30
* Updated at market close
3 Years OHLC Graph (NYSE:IVZ)
Invesco Ltd (NYSE:IVZ) opened on Dec 6, 2019 at 16.86 USD and increased by 1.08%. The intraday price range was 16.39 - 17.04 USD and eventually ended the session at 16.79 USD. The stock trade volume was 5.78 M shares. The company's 52-week range is 15.15 - 22.18 USD.
HP Helmerich ... 0.06 40.68 +2.04 (+5.28%) Market Close 12/06 2.91 2.91 1.52 -15.14
Helmerich & Payne Inc
NYSE:HP
Market Close 12/06
40.68 USD +2.04 (+5.28%)
OPEN:
38.50
DAY RANGE:
38.50 - 40.88
PE:
-74.44
PB:
1.71
PS:
1.95
WTD % 2.91
MTD % 2.91
QTD % 1.52
YTD % -15.14
* Updated at market close
3 Years OHLC Graph (NYSE:HP)
Helmerich & Payne Inc (NYSE:HP) opened on Dec 6, 2019 at 38.50 USD and accelerated by 5.28%. The intraday price range was 38.50 - 40.88 USD and eventually ended the session at 40.68 USD. The stock trade volume was 1.57 M shares. The company's 52-week range is 35.75 - 64.80 USD.
TDG Transdigm ... 0.00 570.11 +5.06 (+0.90%) Market Close 12/06 0.53 0.53 9.50 67.65
Transdigm Group Incorporated
NYSE:TDG
Market Close 12/06
570.11 USD +5.06 (+0.90%)
OPEN:
569.29
DAY RANGE:
567.42 - 572.21
PE:
36.29
PB:
-10.83
PS:
5.56
WTD % 0.53
MTD % 0.53
QTD % 9.50
YTD % 67.65
* Updated at market close
3 Years OHLC Graph (NYSE:TDG)
Transdigm Group Incorporated (NYSE:TDG) opened on Dec 6, 2019 at 569.29 USD and went marginally up by 0.90%. The intraday price range was 567.42 - 572.21 USD and eventually ended the session at 570.11 USD. The stock trade volume was 251,600.00 shares. The company's 52-week range is 311.46 - 581.07 USD.
Scratchpad (max of 30 tickers)
Symbol Last Price Change
Empty Scratchpad
Portfolio (max of 30 tickers)
Login is required to view your portfolio.