sob, 24 sty 2026, 10:07 CET, NY 4:07, Londyn 9:07, Tokio 18:07, ^SPX +0.03%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 S&P500 StocksFavorites - Recent 
Date: Last Session | 2026-01-24 | 2026-01-23 | 2026-01-22 | 2026-01-21 | 2026-01-20
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 - 20 from 20 | First | Previous | Next | Last
BA.US
BOEING CO
Open:
252.5300		High/Low:
253.7700
249.0200		Last:
252.1500		Change:
+0.7400
(+0.29%)
Date:
Jan 23
22:00:18		52W High/Low:
254.1400
128.8801		Prev.:
251.4100		52W Change:
+73.6500
(+41.26%)
Volume:
7.08m		Turnover:
1.19g		No. Trades:
21.5k
BAC.US
BANK OF AMERICA CORP
Open:
52.1100		High/Low:
52.2000
51.3800		Last:
51.7200		Change:
-0.7300
(-1.39%)
Date:
Jan 23
22:00:18		52W High/Low:
57.5500
33.0650		Prev.:
52.4500		52W Change:
+5.3300
(+11.49%)
Volume:
34.6m		Turnover:
1.45g		No. Trades:
80.6k
BALL.US
BALL CORP
Open:
56.3050		High/Low:
57.5000
56.2672		Last:
57.3600		Change:
+1.0700
(+1.90%)
Date:
Jan 23
22:00:18		52W High/Low:
60.2850
43.5100		Prev.:
56.2900		52W Change:
+2.1800
(+3.95%)
Volume:
1.74m		Turnover:
65.2m		No. Trades:
5.85k
BAX.US
BAXTER INTERNATIONAL INC
Open:
19.9100		High/Low:
20.0150
19.4300		Last:
19.8400		Change:
-0.2300
(-1.15%)
Date:
Jan 23
22:00:18		52W High/Low:
37.7400
17.4000		Prev.:
20.0700		52W Change:
-12.6100
(-38.86%)
Volume:
7.41m		Turnover:
127m		No. Trades:
21.6k
BBY.US
BEST BUY CO INC
Open:
66.7200		High/Low:
67.4400
66.3900		Last:
67.0500		Change:
-0.0100
(-0.01%)
Date:
Jan 23
22:00:18		52W High/Low:
91.6800
54.9900		Prev.:
67.0600		52W Change:
-18.5800
(-21.70%)
Volume:
3.15m		Turnover:
131m		No. Trades:
9.57k
BDX.US
BECTON DICKINSON & CO
Open:
205.5100		High/Low:
205.5200
195.6300		Last:
201.7900		Change:
-4.2500
(-2.06%)
Date:
Jan 23
22:00:18		52W High/Low:
251.9850
162.2900		Prev.:
206.0400		52W Change:
-38.6800
(-16.09%)
Volume:
3.43m		Turnover:
415m		No. Trades:
11.2k
BEN.US
FRANKLIN RESOURCES INC
Open:
25.6600		High/Low:
25.7000
25.3000		Last:
25.3100		Change:
-0.4600
(-1.79%)
Date:
Jan 23
22:00:18		52W High/Low:
26.2450
16.2500		Prev.:
25.7700		52W Change:
+5.3200
(+26.61%)
Volume:
3.46m		Turnover:
61.6m		No. Trades:
11.2k
BG.US
BUNGE GLOBAL SA
Open:
113.0750		High/Low:
114.0000
111.6200		Last:
113.6000		Change:
+0.9400
(+0.83%)
Date:
Jan 23
22:00:18		52W High/Low:
114.0000 R
67.4000		Prev.:
112.6600		52W Change:
+34.9300
(+44.40%)
Volume:
1.49m		Turnover:
111m		No. Trades:
5k
BIIB.US
BIOGEN INC
Open:
173.1700		High/Low:
173.9000
170.0400		Last:
171.5900		Change:
-2.2100
(-1.27%)
Date:
Jan 23
22:00:18		52W High/Low:
190.2000
110.0350		Prev.:
173.8000		52W Change:
+27.9200
(+19.43%)
Volume:
1.25m		Turnover:
113m		No. Trades:
2.7k
BK.US
BANK OF NEW YORK MELLON CORP
Open:
119.0100		High/Low:
119.5200
117.3450		Last:
117.6100		Change:
-2.5700
(-2.14%)
Date:
Jan 23
22:00:18		52W High/Low:
125.8900
70.4600		Prev.:
120.1800		52W Change:
+32.8800
(+38.81%)
Volume:
3.86m		Turnover:
316m		No. Trades:
10.3k
BKNG.US
BOOKING HOLDINGS INC
Open:
5067.2400		High/Low:
5129.8300
5067.2400		Last:
5098.5000		Change:
-52.4000
(-1.02%)
Date:
Jan 23
22:00:18		52W High/Low:
5839.4136
4096.2300		Prev.:
5150.9000		52W Change:
+280.3600
(+5.82%)
Volume:
208k		Turnover:
763m		No. Trades:
6.07k
BKR.US
BAKER HUGHES CO
Open:
55.3050		High/Low:
55.3100
53.8000		Last:
53.9200		Change:
-0.5400
(-0.99%)
Date:
Jan 23
22:00:20		52W High/Low:
55.3100 R
33.6000		Prev.:
54.4600		52W Change:
+8.2600
(+18.09%)
Volume:
15m		Turnover:
632m		No. Trades:
47.1k
BLDR.US
BUILDERS FIRSTSOURCE INC
Open:
124.2500		High/Low:
125.4200
122.2801		Last:
122.3600		Change:
-2.8900
(-2.31%)
Date:
Jan 23
22:00:18		52W High/Low:
175.1200
94.3500		Prev.:
125.2500		52W Change:
-45.7600
(-27.22%)
Volume:
1.7m		Turnover:
134m		No. Trades:
5.09k
BLK.US
BLACKROCK INC
Open:
1133.9100		High/Low:
1136.4900
1121.0000		Last:
1129.9100		Change:
-9.8100
(-0.86%)
Date:
Jan 23
22:00:18		52W High/Low:
1219.9399
773.7400		Prev.:
1139.7200		52W Change:
+117.7100
(+11.63%)
Volume:
731k		Turnover:
626m		No. Trades:
17.5k
BMY.US
BRISTOL-MYERS SQUIBB CO
Open:
55.0400		High/Low:
55.1800
54.2250		Last:
54.6500		Change:
-0.2900
(-0.53%)
Date:
Jan 23
22:00:18		52W High/Low:
63.3300
42.5200		Prev.:
54.9400		52W Change:
-4.4900
(-7.59%)
Volume:
9.7m		Turnover:
344m		No. Trades:
27.2k
BR.US
BROADRIDGE FINANCIAL SOLUTIONS
Open:
208.6400		High/Low:
209.1150
204.6100		Last:
207.5400		Change:
-2.2500
(-1.07%)
Date:
Jan 23
22:00:18		52W High/Low:
271.9100
204.6100 R		Prev.:
209.7900		52W Change:
-29.2200
(-12.34%)
Volume:
837k		Turnover:
92.6m		No. Trades:
2.31k
BRO.US
BROWN & BROWN INC
Open:
78.4000		High/Low:
79.3400
77.9900		Last:
79.1800		Change:
+0.5600
(+0.71%)
Date:
Jan 23
22:00:18		52W High/Low:
125.6750
76.1700		Prev.:
78.6200		52W Change:
-26.0500
(-24.76%)
Volume:
2.73m		Turnover:
150m		No. Trades:
9.59k
BSX.US
BOSTON SCIENTIFIC CORP
Open:
91.5100		High/Low:
92.5950
90.8900		Last:
92.5100		Change:
+1.2200
(+1.34%)
Date:
Jan 23
22:00:18		52W High/Low:
109.5000
85.9800		Prev.:
91.2900		52W Change:
-9.1300
(-8.98%)
Volume:
13.6m		Turnover:
967m		No. Trades:
37.9k
BX.US
BLACKSTONE INC
Open:
154.4550		High/Low:
154.6500
149.3500		Last:
150.4800		Change:
-4.4300
(-2.86%)
Date:
Jan 23
22:00:18		52W High/Low:
190.0850
115.6600		Prev.:
154.9100		52W Change:
-35.0400
(-18.89%)
Volume:
4.13m		Turnover:
426m		No. Trades:
12k
BXP.US
BXP INC
Open:
65.1400		High/Low:
65.6800
64.6900		Last:
65.4900		Change:
+0.0900
(+0.14%)
Date:
Jan 23
22:00:18		52W High/Low:
79.3300
54.2200		Prev.:
65.4000		52W Change:
-6.3700
(-8.86%)
Volume:
1.63m		Turnover:
70.5m		No. Trades:
4.96k
1 - 20 from 20 | 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.

© 2000-2026 Stooq