sob, 17 sty 2026, 21:18 CET, NY 15:18, Londyn 20:18, Tokio 5:18, ^SPX -0.06%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 S&P500 StocksFavorites - Recent 
Date: Last Session | 2026-01-17 | 2026-01-16 | 2026-01-15 | 2026-01-14 | 2026-01-13
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 - 18 from 18 | First | Previous | Next | Last
L.US
LOEWS CORP
Open:
102.9200		High/Low:
103.2900
101.8900		Last:
102.4900		Change:
-0.6700
(-0.65%)
Date:
Jan 16
22:00:18		52W High/Low:
109.0600
78.9800		Prev.:
103.1600		52W Change:
+16.4100
(+19.06%)
Volume:
1.12m		Turnover:
57.6m		No. Trades:
1.91k
LDOS.US
LEIDOS HOLDINGS INC
Open:
192.0100		High/Low:
194.7300
190.8100		Last:
194.7000		Change:
+1.3400
(+0.69%)
Date:
Jan 16
22:00:18		52W High/Low:
205.7700
123.6200		Prev.:
193.3600		52W Change:
+39.6100
(+25.54%)
Volume:
889k		Turnover:
84.6m		No. Trades:
1.74k
LEN.US
LENNAR CORP
Open:
121.7300		High/Low:
122.3100
117.1700		Last:
118.5900		Change:
-3.6600
(-2.99%)
Date:
Jan 16
22:00:18		52W High/Low:
144.2350
98.4201		Prev.:
122.2500		52W Change:
-17.6060
(-12.93%)
Volume:
4.4m		Turnover:
335m		No. Trades:
15.9k
LH.US
LABCORP HOLDINGS INC
Open:
267.2850		High/Low:
271.6100
265.8600		Last:
270.8700		Change:
+1.9800
(+0.74%)
Date:
Jan 16
22:00:18		52W High/Low:
293.7200
209.3750		Prev.:
268.8900		52W Change:
+32.1000
(+13.44%)
Volume:
1.06m		Turnover:
212m		No. Trades:
7.56k
LHX.US
L3HARRIS TECHNOLOGIES INC
Open:
340.8800		High/Low:
347.6100
339.2600		Last:
346.4600		Change:
+6.0400
(+1.77%)
Date:
Jan 16
22:00:18		52W High/Low:
361.5900
193.0900		Prev.:
340.4200		52W Change:
+127.9800
(+58.58%)
Volume:
1.54m		Turnover:
339m		No. Trades:
10.7k
LII.US
LENNOX INTERNATIONAL INC
Open:
522.0100		High/Low:
531.8600
521.3200		Last:
525.8700		Change:
+3.5400
(+0.68%)
Date:
Jan 16
22:00:18		52W High/Low:
689.4400
443.1900		Prev.:
522.3300		52W Change:
-116.9900
(-18.20%)
Volume:
480k		Turnover:
164m		No. Trades:
3.71k
LIN.US
LINDE PLC
Open:
439.4600		High/Low:
440.5300
435.6600		Last:
438.9600		Change:
-1.0800
(-0.25%)
Date:
Jan 16
22:00:18		52W High/Low:
486.3800
387.7800		Prev.:
440.0400		52W Change:
+6.4700
(+1.50%)
Volume:
3.3m		Turnover:
921m		No. Trades:
12.8k
LLY.US
ELI LILLY & CO
Open:
1024.4300		High/Low:
1049.9400
1018.0000		Last:
1038.4000		Change:
+5.4300
(+0.53%)
Date:
Jan 16
22:00:18		52W High/Low:
1133.9500
623.7800		Prev.:
1032.9700		52W Change:
+280.8000
(+37.06%)
Volume:
3.83m		Turnover:
1.87g		No. Trades:
16.8k
LMT.US
LOCKHEED MARTIN CORP
Open:
578.2100		High/Low:
582.9300
577.4200		Last:
582.4300		Change:
+4.5400
(+0.79%)
Date:
Jan 16
22:00:18		52W High/Low:
582.9300 R
410.1100		Prev.:
577.8900		52W Change:
+95.5700
(+19.63%)
Volume:
2.38m		Turnover:
811m		No. Trades:
10.2k
LNT.US
ALLIANT ENERGY CORP
Open:
66.7700		High/Low:
67.6300
66.5400		Last:
67.3400		Change:
+0.2800
(+0.42%)
Date:
Jan 16
22:00:17		52W High/Low:
69.7500
57.0900		Prev.:
67.0600		52W Change:
+7.2700
(+12.10%)
Volume:
2.08m		Turnover:
92.9m		No. Trades:
6.06k
LOW.US
LOWE'S COMPANIES
Open:
276.2450		High/Low:
278.4400
274.0700		Last:
277.5500		Change:
+0.5400
(+0.19%)
Date:
Jan 16
22:00:18		52W High/Low:
278.4400 R
206.3850		Prev.:
277.0100		52W Change:
+18.7700
(+7.25%)
Volume:
2.92m		Turnover:
536m		No. Trades:
18.6k
LRCX.US
LAM RESEARCH CORP
Open:
221.900		High/Low:
225.690
219.000		Last:
222.960		Change:
+5.490
(+2.52%)
Date:
Jan 16
22:00:17		52W High/Low:
229.570
56.320		Prev.:
217.470		52W Change:
+143.740
(+181.44%)
Volume:
14.4m		Turnover:
1.97g		No. Trades:
30.6k
LULU.US
LULULEMON ATHLETICA INC
Open:
204.3850		High/Low:
205.0700
201.5000		Last:
201.8700		Change:
-3.1400
(-1.53%)
Date:
Jan 16
22:00:17		52W High/Low:
423.3200
159.2515		Prev.:
205.0100		52W Change:
-169.1200
(-45.59%)
Volume:
3.64m		Turnover:
420m		No. Trades:
6.33k
LUV.US
SOUTHWEST AIRLINES CO
Open:
43.0500		High/Low:
43.3050
42.6200		Last:
43.1200		Change:
+0.0200
(+0.05%)
Date:
Jan 16
22:00:18		52W High/Low:
45.0200
23.8150		Prev.:
43.1000		52W Change:
+10.9600
(+34.08%)
Volume:
6.84m		Turnover:
191m		No. Trades:
20.7k
LVS.US
LAS VEGAS SANDS CORP
Open:
60.220		High/Low:
60.400
58.610		Last:
58.950		Change:
-1.660
(-2.74%)
Date:
Jan 16
22:00:18		52W High/Low:
70.455
30.180		Prev.:
60.610		52W Change:
+14.970
(+34.04%)
Volume:
8.03m		Turnover:
339m		No. Trades:
21.4k
LW.US
LAMB WESTON HOLDINGS INC
Open:
43.4500		High/Low:
43.8700
43.0900		Last:
43.3300		Change:
-0.6000
(-1.37%)
Date:
Jan 16
22:00:18		52W High/Low:
67.0700
39.7900		Prev.:
43.9300		52W Change:
-15.7400
(-26.65%)
Volume:
2.24m		Turnover:
69.3m		No. Trades:
7.38k
LYB.US
LYONDELLBASELL INDUSTRIES NV
Open:
50.3800		High/Low:
51.0600
49.9900		Last:
50.9100		Change:
+0.0300
(+0.06%)
Date:
Jan 16
22:00:18		52W High/Low:
79.3899
41.5800		Prev.:
50.8800		52W Change:
-25.7200
(-33.56%)
Volume:
4.33m		Turnover:
149m		No. Trades:
13.5k
LYV.US
LIVE NATION ENTERTAINMENT INC
Open:
145.5950		High/Low:
146.8300
144.0000		Last:
144.4300		Change:
-1.3000
(-0.89%)
Date:
Jan 16
22:00:19		52W High/Low:
175.2500
112.8750		Prev.:
145.7300		52W Change:
+10.8700
(+8.14%)
Volume:
5.19m		Turnover:
377m		No. Trades:
6k
1 - 18 from 18 | 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