czw, 16 sty 2025, 10:54 CET, NY 4:54, Londyn 9:54, Tokio 18:54, WIG20 -0.09%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 S&P500 StocksFavorites - Recent 
Date: Last Session | 2025-01-16 | 2025-01-15 | 2025-01-14 | 2025-01-13 | 2025-01-12
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
Last:
166.2000		Date:
Jan 15
22:00:13
Change:
-0.8200
(-0.49%)		High/Low:
169.9900
165.9701
52W Change:
-34.3200
(-17.12%)		52W High/Low:
217.5900
137.0300
Open:
169.0100		Prev.:
167.0200
Volume:
6.45m		Turnover:
727m
No. Trades:
17.3k
BAC.US
BANK OF AMERICA
Last:
47.1000		Date:
Jan 15
22:00:13
Operations (▲): 2022-12-01 [Div. 0.58%], 2022-09-01 [Div. 0.65%], ...
Change:
+1.3200
(+2.88%)		High/Low:
47.4600
46.8400
52W Change:
+14.9800
(+46.64%)		52W High/Low:
48.0800
31.2700
Open:
47.1200		Prev.:
45.7800
Volume:
57.2m		Turnover:
2.11g
No. Trades:
124k
BALL.US
BALL
Last:
54.2600		Date:
Jan 15
22:00:13
Operations (▲): 2022-11-30 [Div. 0.37%], 2022-08-31 [Div. 0.35%], ...
Change:
-0.1200
(-0.22%)		High/Low:
55.6600
54.0400
52W Change:
-1.2200
(-2.20%)		52W High/Low:
71.3200
51.9600
Open:
54.8900		Prev.:
54.3800
Volume:
2.82m		Turnover:
110m
No. Trades:
10.2k
BAX.US
BAXTER INT
Last:
30.2100		Date:
Jan 15
22:00:13
Operations (▲): 2022-12-01 [Div. 0.51%], 2022-09-01 [Div. 0.50%], ...
Change:
-0.4100
(-1.34%)		High/Low:
31.0400
30.1700
52W Change:
-8.8400
(-22.64%)		52W High/Low:
44.0050
28.3350
Open:
30.9000		Prev.:
30.6200
Volume:
4.33m		Turnover:
104m
No. Trades:
16.1k
BBY.US
BEST BUY
Last:
83.210		Date:
Jan 15
22:00:13
Operations (▲): 2022-12-12 [Div. 1.08%], 2022-09-19 [Div. 1.21%], ...
Change:
+0.410
(+0.50%)		High/Low:
84.640
82.660
52W Change:
+11.350
(+15.79%)		52W High/Low:
103.710
69.290
Open:
84.290		Prev.:
82.800
Volume:
2.43m		Turnover:
139m
No. Trades:
8.3k
BDX.US
BECTON DICKINSON
Last:
232.5900		Date:
Jan 15
22:00:13
Operations (▲): 2022-12-08 [Div. 0.37%], 2022-09-08 [Div. 0.34%], ...
Change:
-3.2100
(-1.36%)		High/Low:
237.9999
227.6600
52W Change:
-2.4100
(-1.03%)		52W High/Low:
248.4200
218.7500
Open:
236.1950		Prev.:
235.8000
Volume:
3.1m		Turnover:
447m
No. Trades:
11k
BEN.US
FRANKLIN RESOURCES
Last:
19.6300		Date:
Jan 15
22:00:13
Operations (▲): 2022-09-29 [Div. 1.26%], 2022-06-29 [Div. 1.18%]
Change:
+0.2200
(+1.13%)		High/Low:
19.9800
19.4150
52W Change:
-8.2100
(-29.49%)		52W High/Low:
28.6100
18.8250
Open:
19.8300		Prev.:
19.4100
Volume:
3.83m		Turnover:
54.3m
No. Trades:
9.76k
BG.US
BUNGE GLOBAL
Last:
80.4400		Date:
Jan 15
22:00:13
Operations (▲): 2022-11-17 [Div. 0.63%], 2022-08-18 [Div. 0.62%], ...
Change:
-1.1700
(-1.43%)		High/Low:
82.3500
80.3200
52W Change:
-14.3600
(-15.15%)		52W High/Low:
114.9200
75.7500
Open:
82.1600		Prev.:
81.6100
Volume:
1.76m		Turnover:
106m
No. Trades:
6.52k
BIIB.US
BIOGEN
Last:
141.0000		Date:
Jan 15
22:00:12
Change:
-2.0600
(-1.44%)		High/Low:
146.1500
140.8700
52W Change:
-105.1900
(-42.73%)		52W High/Low:
252.1700
140.8700 R
Open:
145.4600		Prev.:
143.0600
Volume:
1.56m		Turnover:
135m
No. Trades:
5.13k
BK.US
BANK OF NEW YORK MELLON
Last:
82.0400		Date:
Jan 15
22:00:13
Operations (▲): 2022-10-26 [Div. 0.89%], 2022-07-22 [Div. 0.85%], ...
Change:
+6.1000
(+8.03%)		High/Low:
82.1365
79.1000
52W Change:
+26.6500
(+48.11%)		52W High/Low:
82.7200
52.6400
Open:
79.1000		Prev.:
75.9400
Volume:
9.27m		Turnover:
560m
No. Trades:
29.8k
BKNG.US
BOOKING HOLDINGS
Last:
4829.6400		Date:
Jan 15
22:00:12
Change:
+50.8300
(+1.06%)		High/Low:
4899.5400
4815.7100
52W Change:
+1325.9400
(+37.84%)		52W High/Low:
5337.2400
3180.0000
Open:
4851.7300		Prev.:
4778.8100
Volume:
230k		Turnover:
355m
No. Trades:
335
BKR.US
BAKER HUGHES
Last:
45.7200		Date:
Jan 15
22:00:11
Operations (▲): 2022-11-04 [Div. 0.67%], 2022-08-08 [Div. 0.75%], ...
Change:
+0.6500
(+1.44%)		High/Low:
45.8990
45.2100
52W Change:
+15.0500
(+49.07%)		52W High/Low:
45.8990 R
28.3200
Open:
45.6200		Prev.:
45.0700
Volume:
6.17m		Turnover:
167m
No. Trades:
15.7k
BLDR.US
BUILDERS FIRSTSOURCE
Last:
161.5400		Date:
Jan 15
22:00:13
Change:
+7.2900
(+4.73%)		High/Low:
168.8500
160.2600
52W Change:
-4.3700
(-2.63%)		52W High/Low:
214.7000
130.7501
Open:
166.9100		Prev.:
154.2500
Volume:
3.69m		Turnover:
369m
No. Trades:
14.2k
BLK.US
BLACKROCK
Last:
1013.1800		Date:
Jan 15
22:00:13
Operations (▲): 2022-12-06 [Div. 0.68%], 2022-09-06 [Div. 0.74%], ...
Change:
+50.0100
(+5.19%)		High/Low:
1025.4500
991.0000
52W Change:
+221.8000
(+28.03%)		52W High/Low:
1082.4500
745.5514
Open:
1019.7700		Prev.:
963.1700
Volume:
1.14m		Turnover:
445m
No. Trades:
2.54k
BMY.US
BRISTOL-MYERS SQUIBB
Last:
55.910		Date:
Jan 15
22:00:13
Operations (▲): 2022-10-06 [Div. 0.76%], 2022-06-30 [Div. 0.69%]
Change:
+0.170
(+0.30%)		High/Low:
56.740
55.660
52W Change:
+5.910
(+11.82%)		52W High/Low:
61.080
39.350
Open:
56.100		Prev.:
55.740
Volume:
8.46m		Turnover:
357m
No. Trades:
26k
BR.US
BROADRIDGE FINANCIAL SOLUTIONS
Last:
228.090		Date:
Jan 15
22:00:13
Operations (▲): 2022-12-14 [Div. 0.50%], 2022-09-14 [Div. 0.43%], ...
Change:
+0.970
(+0.43%)		High/Low:
230.000
226.220
52W Change:
+25.930
(+12.83%)		52W High/Low:
237.960
188.300
Open:
230.000		Prev.:
227.120
Volume:
372k		Turnover:
47.8m
No. Trades:
943
BRO.US
BROWN & BROWN
Last:
103.6800		Date:
Jan 15
22:00:13
Operations (▲): 2022-11-01 [Div. 0.20%], 2022-08-09 [Div. 0.16%], ...
Change:
+0.0500
(+0.05%)		High/Low:
104.6300
102.9100
52W Change:
+29.1300
(+39.07%)		52W High/Low:
114.1500
73.2301
Open:
104.2700		Prev.:
103.6300
Volume:
1.08m		Turnover:
71.3m
No. Trades:
3.41k
BSX.US
BOSTON SCIENTIFIC
Last:
96.8900		Date:
Jan 15
22:00:13
Change:
+1.2400
(+1.30%)		High/Low:
97.3600
95.3700
52W Change:
+36.6400
(+60.81%)		52W High/Low:
97.3600 R
59.6100
Open:
95.7300		Prev.:
95.6500
Volume:
5.33m		Turnover:
381m
No. Trades:
13.7k
BWA.US
BORGWARNER
Last:
32.3000		Date:
Jan 15
22:00:13
Operations (▲): 2023-07-05 [Split 142:125], 2023-05-31 [Div. 0.36%], ...
Change:
+0.4400
(+1.38%)		High/Low:
32.6350
31.9400
52W Change:
-0.8100
(-2.45%)		52W High/Low:
38.2250
29.5100
Open:
32.5500		Prev.:
31.8600
Volume:
2.12m		Turnover:
51m
No. Trades:
7.06k
BX.US
BLACKSTONE
Last:
175.1400		Date:
Jan 15
22:00:13
Operations (▲): 2022-10-28 [Div. 0.96%], 2022-07-29 [Div. 1.24%], ...
Change:
+5.8200
(+3.44%)		High/Low:
177.4700
174.3700
52W Change:
+56.8900
(+48.11%)		52W High/Low:
200.9600
114.8800
Open:
176.7300		Prev.:
169.3200
Volume:
3.44m		Turnover:
393m
No. Trades:
10.9k
BXP.US
BXP
Last:
72.0000		Date:
Jan 15
22:00:13
Operations (▲): 2022-09-29 [Div. 1.28%], 2022-06-29 [Div. 1.07%]
Change:
+1.7100
(+2.43%)		High/Low:
73.0350
71.8650
52W Change:
+2.5200
(+3.63%)		52W High/Low:
90.1099
56.4600
Open:
72.9600		Prev.:
70.2900
Volume:
1.42m		Turnover:
68.2m
No. Trades:
4.55k
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