nie, 26 sty 2025, 16:45 CET, NY 10:45, Londyn 15:45, Tokio 0:45, ^SPX -0.29%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 S&P500 StocksFavorites - Recent 
Date: Last Session | 2025-01-26 | 2025-01-25 | 2025-01-24 | 2025-01-23 | 2025-01-22
Tickers: All | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z
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 - 21 from 21 | First | Previous | Next | Last
BA.US
BOEING
Open:
175.9000		High/Low:
180.4300
174.3650		Last:
176.0600		Change:
-2.4400
(-1.37%)
Date:
Jan 24
22:00:11		52W High/Low:
214.6324
137.0300		Prev.:
178.5000		52W Change:
-38.0700
(-17.78%)
Volume:
9.3m		Turnover:
1.17g		No. Trades:
32.1k
BAC.US
BANK OF AMERICA
Open:
46.2300		High/Low:
46.8600
46.1500		Last:
46.5200		Change:
+0.1300
(+0.28%)
Date:
Jan 24
22:00:11		52W High/Low:
48.0800
32.3500		Prev.:
46.3900		52W Change:
+13.5400
(+41.06%)
Volume:
24.7m		Turnover:
838m		No. Trades:
57.7k
BALL.US
BALL
Open:
55.2800		High/Low:
55.8500
54.9400		Last:
55.0000		Change:
-0.1800
(-0.33%)
Date:
Jan 24
22:00:11		52W High/Low:
71.3200
51.9600		Prev.:
55.1800		52W Change:
-0.8700
(-1.56%)
Volume:
1.46m		Turnover:
60.5m		No. Trades:
5.54k
BAX.US
BAXTER INT
Open:
32.2600		High/Low:
32.5250
32.0700		Last:
32.4500		Change:
0.0000
(0.00%)
Date:
Jan 24
22:00:11		52W High/Low:
44.0050
28.3350		Prev.:
32.4500		52W Change:
-5.4300
(-14.33%)
Volume:
3.24m		Turnover:
77.6m		No. Trades:
9.7k
BBY.US
BEST BUY
Open:
85.677		High/Low:
86.470
84.630		Last:
84.730		Change:
-0.900
(-1.05%)
Date:
Jan 24
22:00:11		52W High/Low:
103.710
69.290		Prev.:
85.630		52W Change:
+11.400
(+15.55%)
Volume:
2.08m		Turnover:
118m		No. Trades:
7.33k
BDX.US
BECTON DICKINSON
Open:
239.4300		High/Low:
243.7800
238.6200		Last:
243.4500		Change:
+2.9800
(+1.24%)
Date:
Jan 24
22:00:11		52W High/Low:
248.4200
218.7500		Prev.:
240.4700		52W Change:
+8.8800
(+3.79%)
Volume:
1.72m		Turnover:
271m		No. Trades:
6.14k
BEN.US
FRANKLIN RESOURCES
Open:
19.9900		High/Low:
20.3100
19.9600		Last:
20.0900		Change:
+0.1000
(+0.50%)
Date:
Jan 24
22:00:11		52W High/Low:
28.6100
18.8250		Prev.:
19.9900		52W Change:
-6.7900
(-25.26%)
Volume:
2.32m		Turnover:
34.7m		No. Trades:
7.12k
BG.US
BUNGE GLOBAL
Open:
78.785		High/Low:
78.880
77.000		Last:
77.190		Change:
-1.480
(-1.88%)
Date:
Jan 24
22:00:11		52W High/Low:
114.920
75.750		Prev.:
78.670		52W Change:
-11.920
(-13.38%)
Volume:
1.24m		Turnover:
63m		No. Trades:
4.04k
BIIB.US
BIOGEN
Open:
143.4500		High/Low:
146.3300
141.9750		Last:
146.2000		Change:
+2.5300
(+1.76%)
Date:
Jan 24
22:00:11		52W High/Low:
251.9900
139.7100		Prev.:
143.6700		52W Change:
-100.9600
(-40.85%)
Volume:
1.3m		Turnover:
122m		No. Trades:
3.99k
BK.US
BANK OF NEW YORK MELLON
Open:
84.5800		High/Low:
86.3400
84.4200		Last:
85.7900		Change:
+1.0600
(+1.25%)
Date:
Jan 24
22:00:11		52W High/Low:
86.3400 R
52.6400		Prev.:
84.7300		52W Change:
+30.8800
(+56.24%)
Volume:
4.31m		Turnover:
286m		No. Trades:
11k
BKNG.US
BOOKING HOLDINGS
Open:
4802.0000		High/Low:
4828.0000
4723.7900		Last:
4764.8900		Change:
-53.2500
(-1.11%)
Date:
Jan 24
22:00:12		52W High/Low:
5337.2400
3180.0000		Prev.:
4818.1400		52W Change:
+1268.1400
(+36.27%)
Volume:
240k		Turnover:
360m		No. Trades:
407
BKR.US
BAKER HUGHES
Open:
45.670		High/Low:
45.860
45.370		Last:
45.550		Change:
-0.110
(-0.24%)
Date:
Jan 24
22:00:11		52W High/Low:
47.470
28.320		Prev.:
45.660		52W Change:
+15.510
(+51.63%)
Volume:
4.57m		Turnover:
162m		No. Trades:
13k
BLDR.US
BUILDERS FIRSTSOURCE
Open:
168.4750		High/Low:
168.9300
166.5000		Last:
166.7600		Change:
-1.3600
(-0.81%)
Date:
Jan 24
22:00:11		52W High/Low:
214.7000
130.7501		Prev.:
168.1200		52W Change:
+1.4400
(+0.87%)
Volume:
1.21m		Turnover:
140m		No. Trades:
4.75k
BLK.US
BLACKROCK
Open:
1014.4100		High/Low:
1026.0000
1013.1400		Last:
1020.4500		Change:
+2.7200
(+0.27%)
Date:
Jan 24
22:00:11		52W High/Low:
1082.4500
745.5514		Prev.:
1017.7300		52W Change:
+234.7000
(+29.87%)
Volume:
731k		Turnover:
396m		No. Trades:
1.07k
BMY.US
BRISTOL-MYERS SQUIBB
Open:
59.150		High/Low:
60.000
59.100		Last:
59.670		Change:
+0.530
(+0.90%)
Date:
Jan 24
22:00:11		52W High/Low:
61.080
39.350		Prev.:
59.140		52W Change:
+9.430
(+18.77%)
Volume:
12.7m		Turnover:
527m		No. Trades:
40.9k
BR.US
BROADRIDGE FINANCIAL SOLUTIONS
Open:
236.0750		High/Low:
237.8100
235.7900		Last:
237.3500		Change:
+0.5900
(+0.25%)
Date:
Jan 24
22:00:11		52W High/Low:
237.9600
188.3001		Prev.:
236.7600		52W Change:
+31.2800
(+15.18%)
Volume:
327k		Turnover:
43m		No. Trades:
770
BRO.US
BROWN & BROWN
Open:
104.735		High/Low:
106.220
104.450		Last:
106.000		Change:
+0.770
(+0.73%)
Date:
Jan 24
22:00:11		52W High/Low:
114.150
75.790		Prev.:
105.230		52W Change:
+28.400
(+36.60%)
Volume:
1.48m		Turnover:
108m		No. Trades:
5.68k
BSX.US
BOSTON SCIENTIFIC
Open:
101.3000		High/Low:
102.1500
100.8700		Last:
101.9400		Change:
+0.3000
(+0.30%)
Date:
Jan 24
22:00:11		52W High/Low:
102.1500 R
59.9700		Prev.:
101.6400		52W Change:
+42.0200
(+70.13%)
Volume:
4.32m		Turnover:
304m		No. Trades:
17.2k
BWA.US
BORGWARNER
Open:
32.3150		High/Low:
32.7100
32.0300		Last:
32.6500		Change:
+0.4200
(+1.30%)
Date:
Jan 24
22:00:11		52W High/Low:
38.2250
29.5100		Prev.:
32.2300		52W Change:
-0.6200
(-1.86%)
Volume:
2.44m		Turnover:
54.9m		No. Trades:
7.83k
BX.US
BLACKSTONE
Open:
184.9800		High/Low:
187.9500
184.8900		Last:
186.7400		Change:
+1.2200
(+0.66%)
Date:
Jan 24
22:00:11		52W High/Low:
200.9600
115.8200		Prev.:
185.5200		52W Change:
+66.1100
(+54.80%)
Volume:
2.33m		Turnover:
309m		No. Trades:
6.27k
BXP.US
BXP
Open:
71.6200		High/Low:
74.1300
71.5000		Last:
73.5600		Change:
+1.7000
(+2.37%)
Date:
Jan 24
22:00:11		52W High/Low:
90.1099
56.4600		Prev.:
71.8600		52W Change:
+3.1000
(+4.40%)
Volume:
1.91m		Turnover:
92.2m		No. Trades:
6.59k
1 - 21 from 21 | First | Previous | Next | 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.

© 2000-2025 Stooq