wto, 3 gru 2024, 0:34 CET, NY 18:34, Londyn 23:34, Tokio 8:34, ^SPX +0.24%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 DJI StocksFavorites - Recent 
Date: Last Session | 2024-12-03 | 2024-12-02 | 2024-12-01 | 2024-11-30 | 2024-11-29
Tickers: All | A | B | C | D | G | H | I | J | K | M | N | P | T | U | V | W
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | Volume | Turnover | No. Trades | 1Y High | 1Y Low
AQ
ON | OFF
1 - 25 from 30 | First | Previous | Next 5 | Last
AAPL.US
APPLE
Last:
239.5900		Date:
Dec 2
22:00:15
Operations (▲): 2024-08-12 [Div. 0.12%], 2024-05-10 [Div. 0.14%], ...
Change:
+2.2600
(+0.95%)		High/Low:
240.7900
237.1600
52W Change:
+50.8750
(+26.96%)		52W High/Low:
240.7900 R
163.6640
Open:
237.2700		Prev.:
237.3300
Volume:
42.4m		Turnover:
6.57g
No. Trades:
105k
AMGN.US
AMGEN
Last:
278.1000		Date:
Dec 2
22:00:14
Operations (▲): 2022-11-16 [Div. 0.68%], 2022-08-17 [Div. 0.77%], ...
Change:
-4.7700
(-1.69%)		High/Low:
282.3910
276.8900
52W Change:
+5.5600
(+2.04%)		52W High/Low:
346.8500
257.8000
Open:
282.0800		Prev.:
282.8700
Volume:
4.57m		Turnover:
917m
No. Trades:
13.1k
AXP.US
AMERICAN EXPRESS
Last:
302.2600		Date:
Dec 2
22:00:13
Operations (▲): 2022-10-13 [Div. 0.38%], 2022-06-30 [Div. 0.37%], ...
Change:
-2.4200
(-0.79%)		High/Low:
306.7700
299.9100
52W Change:
+129.0100
(+74.46%)		52W High/Low:
307.8200
165.9300
Open:
306.4300		Prev.:
304.6800
Volume:
2.14m		Turnover:
346m
No. Trades:
5.58k
BA.US
BOEING
Last:
156.5400		Date:
Dec 2
22:00:14
Change:
+1.1000
(+0.71%)		High/Low:
160.3500
155.7000
52W Change:
-78.3300
(-33.35%)		52W High/Low:
267.5400
137.0300
Open:
155.9100		Prev.:
155.4400
Volume:
10.1m		Turnover:
1.14g
No. Trades:
33.3k
CAT.US
CATERPILLAR
Last:
402.5100		Date:
Dec 2
22:00:14
Operations (▲): 2022-10-21 [Div. 0.66%], 2022-07-19 [Div. 0.69%], ...
Change:
-3.6000
(-0.89%)		High/Low:
408.1450
400.7900
52W Change:
+147.7600
(+58.00%)		52W High/Low:
418.5000
252.4200
Open:
408.0000		Prev.:
406.1100
Volume:
1.54m		Turnover:
297m
No. Trades:
3.3k
CRM.US
SALESFORCE
Last:
331.0100		Date:
Dec 2
22:00:14
Change:
+1.0200
(+0.31%)		High/Low:
334.5000
330.1100
52W Change:
+80.3500
(+32.06%)		52W High/Low:
348.8600
212.0000
Open:
332.0000		Prev.:
329.9900
Volume:
6.05m		Turnover:
1.11g
No. Trades:
18.1k
CSCO.US
CISCO SYSTEMS
Last:
59.430		Date:
Dec 2
22:00:14
Operations (▲): 2022-10-04 [Div. 0.92%], 2022-07-05 [Div. 0.89%], ...
Change:
+0.220
(+0.37%)		High/Low:
59.700
59.250
52W Change:
+11.380
(+23.68%)		52W High/Low:
59.870
44.500
Open:
59.250		Prev.:
59.210
Volume:
15.8m		Turnover:
724m
No. Trades:
52.4k
CVX.US
CHEVRON
Last:
162.2100		Date:
Dec 2
22:00:32
Operations (▲): 2022-11-17 [Div. 0.77%], 2022-08-18 [Div. 0.90%], ...
Change:
+0.2800
(+0.17%)		High/Low:
162.9500
160.1100
52W Change:
+17.3400
(+11.97%)		52W High/Low:
167.1100
135.3672
Open:
162.2900		Prev.:
161.9300
Volume:
6.03m		Turnover:
556m
No. Trades:
16.8k
DIS.US
WALT DISNEY
Last:
117.1600		Date:
Dec 2
22:00:36
Change:
-0.3100
(-0.26%)		High/Low:
118.6300
116.5500
52W Change:
+25.1500
(+27.33%)		52W High/Low:
123.7400
83.9100
Open:
117.7800		Prev.:
117.4700
Volume:
8.06m		Turnover:
683m
No. Trades:
24.7k
DOW.US
DOW
Last:
44.38000		Date:
Dec 2
22:00:14
Operations (▲): 2022-11-29 [Div. 1.39%], 2022-08-30 [Div. 1.31%], ...
Change:
+0.17000
(+0.38%)		High/Low:
44.55000
43.77000
52W Change:
-7.72000
(-14.82%)		52W High/Low:
60.69000
43.33000
Open:
44.28000		Prev.:
44.21000
Volume:
7.34m		Turnover:
257m
No. Trades:
24k
GS.US
GOLDMAN SACHS GROUP
Last:
601.7100		Date:
Dec 2
22:00:14
Operations (▲): 2022-11-30 [Div. 0.65%], 2022-08-31 [Div. 0.75%], ...
Change:
-6.8600
(-1.13%)		High/Low:
611.9100
601.3000
52W Change:
+252.3200
(+72.22%)		52W High/Low:
612.7299
340.5400
Open:
608.3850		Prev.:
608.5700
Volume:
1.8m		Turnover:
584m
No. Trades:
3.75k
HD.US
HOME DEPOT
Last:
426.9600		Date:
Dec 2
22:00:14
Operations (▲): 2022-11-30 [Div. 0.60%], 2022-08-31 [Div. 0.65%], ...
Change:
-2.1700
(-0.51%)		High/Low:
430.4000
423.1550
52W Change:
+102.9400
(+31.77%)		52W High/Low:
439.3700
318.9600
Open:
429.0050		Prev.:
429.1300
Volume:
2.61m		Turnover:
631m
No. Trades:
7.2k
HON.US
HONEYWELL INT
Last:
229.9500		Date:
Dec 2
22:00:15
Operations (▲): 2022-11-09 [Div. 0.49%], 2022-08-11 [Div. 0.50%], ...
Change:
-2.9800
(-1.28%)		High/Low:
233.7128
229.8100
52W Change:
+31.5900
(+15.93%)		52W High/Low:
242.7700
189.6600
Open:
233.1900		Prev.:
232.9300
Volume:
3.2m		Turnover:
371m
No. Trades:
7.44k
IBM.US
INT BUSINESS MACHINES
Last:
227.3900		Date:
Dec 2
22:00:14
Operations (▲): 2022-11-09 [Div. 1.18%], 2022-08-09 [Div. 1.24%], ...
Change:
-0.0200
(-0.01%)		High/Low:
228.3800
225.5100
52W Change:
+66.2900
(+41.15%)		52W High/Low:
237.3700
157.8850
Open:
227.5000		Prev.:
227.4100
Volume:
2.66m		Turnover:
394m
No. Trades:
6.61k
INTC.US
INTEL
Last:
23.9300		Date:
Dec 2
22:00:15
Operations (▲): 2022-11-04 [Div. 1.33%], 2022-08-04 [Div. 1.00%], ...
Change:
-0.1200
(-0.50%)		High/Low:
25.4800
23.4400
52W Change:
-18.4200
(-43.49%)		52W High/Low:
51.2800
18.5100
Open:
24.8400		Prev.:
24.0500
Volume:
145m		Turnover:
2.94g
No. Trades:
258k
JNJ.US
JOHNSON & JOHNSON
Last:
154.8000		Date:
Dec 2
22:00:14
Operations (▲): 2022-11-21 [Div. 0.64%], 2022-08-22 [Div. 0.67%], ...
Change:
-0.2100
(-0.14%)		High/Low:
155.0000
153.9258
52W Change:
-4.0800
(-2.57%)		52W High/Low:
168.8500
143.1300
Open:
154.8600		Prev.:
155.0100
Volume:
6.95m		Turnover:
526m
No. Trades:
13.9k
JPM.US
JPMORGAN CHASE
Last:
246.2500		Date:
Dec 2
22:00:14
Operations (▲): 2022-10-05 [Div. 0.89%], 2022-07-05 [Div. 0.88%], ...
Change:
-3.4700
(-1.39%)		High/Low:
250.2500
245.0300
52W Change:
+88.2600
(+55.86%)		52W High/Low:
254.3100
155.8800
Open:
249.7000		Prev.:
249.7200
Volume:
8.89m		Turnover:
1.41g
No. Trades:
22.5k
KO.US
COCA-COLA
Last:
63.6500		Date:
Dec 2
22:00:13
Operations (▲): 2022-11-30 [Div. 0.70%], 2022-09-15 [Div. 0.72%], ...
Change:
-0.4300
(-0.67%)		High/Low:
64.1900
63.3450
52W Change:
+5.0800
(+8.67%)		52W High/Low:
73.5300
57.4700
Open:
64.0300		Prev.:
64.0800
Volume:
16.5m		Turnover:
679m
No. Trades:
34.6k
MCD.US
MCDONALD'S
Last:
292.4400		Date:
Dec 2
22:00:14
Operations (▲): 2022-11-30 [Div. 0.56%], 2022-08-31 [Div. 0.54%], ...
Change:
-3.5700
(-1.21%)		High/Low:
294.2300
290.9400
52W Change:
+6.3100
(+2.21%)		52W High/Low:
317.9000
243.5300
Open:
293.5000		Prev.:
296.0100
Volume:
3.07m		Turnover:
563m
No. Trades:
6.53k
MMM.US
3M
Last:
132.8900		Date:
Dec 2
22:00:13
Operations (▲): 2022-11-17 [Div. 1.16%], 2022-08-19 [Div. 1.02%], ...
Change:
-0.6400
(-0.48%)		High/Low:
133.7700
132.4100
52W Change:
+29.4500
(+28.47%)		52W High/Low:
141.3400
88.2300
Open:
133.5500		Prev.:
133.5300
Volume:
2.97m		Turnover:
252m
No. Trades:
9.47k
MRK.US
MERCK
Last:
100.610		Date:
Dec 2
22:00:14
Operations (▲): 2022-12-14 [Div. 0.66%], 2022-09-14 [Div. 0.80%], ...
Change:
-1.030
(-1.01%)		High/Low:
101.730
100.460
52W Change:
-4.450
(-4.24%)		52W High/Low:
134.630
94.480
Open:
101.730		Prev.:
101.640
Volume:
13.7m		Turnover:
623m
No. Trades:
22.1k
MSFT.US
MICROSOFT
Last:
430.9800		Date:
Dec 2
22:00:14
Operations (▲): 2022-11-16 [Div. 0.28%], 2022-08-17 [Div. 0.21%], ...
Change:
+7.5200
(+1.78%)		High/Low:
433.0000
421.3100
52W Change:
+61.8400
(+16.75%)		52W High/Low:
468.3500
362.9000
Open:
421.5700		Prev.:
423.4600
Volume:
20.2m		Turnover:
4.5g
No. Trades:
42.1k
NKE.US
NIKE
Last:
79.0900		Date:
Dec 2
22:00:14
Operations (▲): 2022-12-02 [Div. 0.31%], 2022-09-02 [Div. 0.29%], ...
Change:
+0.3200
(+0.41%)		High/Low:
79.1000
77.2000
52W Change:
-36.0600
(-31.32%)		52W High/Low:
123.3916
70.7502
Open:
77.9150		Prev.:
78.7700
Volume:
9.72m		Turnover:
543m
No. Trades:
31k
PG.US
PROCTER & GAMBLE
Last:
179.70000		Date:
Dec 2
22:00:14
Operations (▲): 2022-10-20 [Div. 0.70%], 2022-07-21 [Div. 0.65%], ...
Change:
+0.44000
(+0.25%)		High/Low:
180.16000
178.02000
52W Change:
+27.64000
(+18.18%)		52W High/Low:
180.43000
142.50000
Open:
179.38000		Prev.:
179.26000
Volume:
5.71m		Turnover:
643m
No. Trades:
16.3k
TRV.US
TRAVELERS COS
Last:
263.510		Date:
Dec 2
22:00:13
Operations (▲): 2022-12-08 [Div. 0.49%], 2022-09-08 [Div. 0.57%], ...
Change:
-2.530
(-0.95%)		High/Low:
267.240
263.350
52W Change:
+80.320
(+43.85%)		52W High/Low:
269.555
180.440
Open:
267.060		Prev.:
266.040
Volume:
1.09m		Turnover:
162m
No. Trades:
2.75k
1 - 25 from 30 | First | Previous | Next 5 | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
Most Viewed Groups Quote

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2024 Stooq