śro, 15 sty 2025, 16:42 CET, NY 10:42, Londyn 15:42, Tokio 0:42, WIG20 +1.98%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 S&P500 StocksFavorites - Recent 
Date: Last Session | 2025-01-15 | 2025-01-14 | 2025-01-13 | 2025-01-12 | 2025-01-11
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
AQ
ON | OFF
1 - 100 from 503 | First | Previous | Next 100 | Last
SymbolNameOpenHighLowLastChangeVolumeTurnoverDate
A.USAGILENT TECHNOLOGIES144.2300146.4600144.2300146.4400+2.10%145k21.2m16:27
AAPL.USAPPLE234.6350238.3900234.4300237.8103+1.94%5.38m1.27g16:27
ABBV.USABBVIE173.5150174.4600171.7100171.8000-2.14%683k118m16:27
ABNB.USAIRBNB130.1900133.1500130.1600132.5600+3.89%454k60m16:27
ABT.USABBOTT LABORATORIES112.5600112.7600111.8750111.9400-0.96%650k72.9m16:27
ACGL.USARCH CAPITAL GROUP93.100093.455092.760093.2700+1.39%190k17.7m16:27
ACN.USACCENTURE352.1800355.1975352.0716352.3400+0.96%148k52.2m16:27
ADBE.USADOBE421.8450423.9700419.0000421.9800+2.25%413k174m16:27
ADI.USANALOG DEVICES217.500219.590217.235219.040+2.05%183k40m16:27
ADM.USARCHER-DANIELS-MIDLAND51.620052.000051.330051.4600+0.53%163k8.42m16:27
ADP.USAUTOMATIC DATA PROCESSING294.020295.207292.550293.360+0.57%75.2k22.1m16:26
ADSK.USAUTODESK293.4700296.1925292.2200295.0750+2.86%261k76.9m16:27
AEE.USAMEREN90.48091.50090.26090.800+1.57%97.3k8.86m16:27
AEP.USAMERICAN ELECTRIC POWER95.480095.610094.750094.9800+0.51%192k18.3m16:27
AES.USAES12.175012.330012.030012.1250+2.32%1.14m13.9m16:27
AFL.USAFLAC104.8750105.1300104.4100104.6000+0.92%65.7k6.88m16:27
AIG.USAMERICAN INT GROUP73.53074.01073.29073.415+1.14%286k21.1m16:27
AIZ.USASSURANT208.7100209.0100208.0000208.5000+1.84%3.25k677k16:25
AJG.USARTHUR J GALLAGHER292.0000292.0000288.4850288.9200-0.07%56.4k16.3m16:27
AKAM.USAKAMAI TECHNOLOGIES91.570091.920091.230091.2400+0.73%50.3k4.6m16:25
ALB.USALBEMARLE94.110095.740094.090095.1000+2.67%294k27.9m16:27
ALGN.USALIGN TECHNOLOGY214.5500218.9700214.4700216.2350+2.74%53.1k11.5m16:27
ALL.USALLSTATE189.2500190.1600187.4000188.2050+0.75%208k39.4m16:27
ALLE.USALLEGION132.9300132.9300131.1400131.2700+1.17%36.6k4.81m16:24
AMAT.USAPPLIED MATERIALS176.7500179.4250175.8800178.9350+3.04%472k84.2m16:27
AMCR.USAMCOR9.65009.74009.59009.5950+0.79%2.57m24.8m16:27
AMD.USADVANCED MICRO DEVICES117.5500119.8800117.4800118.8300+2.36%7.34m872m16:27
AME.USAMETEK181.5750181.5750180.2700180.3300+0.66%24.9k4.5m16:27
AMGN.USAMGEN269.3300272.8179269.3300271.1400+1.51%298k80.8m16:27
AMP.USAMERIPRISE FINANCIAL537.6850541.9300535.5400536.9900+1.96%35.8k19.3m16:27
AMT.USAMERICAN TOWER183.7600185.2950182.8266183.4200+2.58%283k52.1m16:27
AMZN.USAMAZON.COM222.8300223.4734221.7600223.1356+2.47%4.4m980m16:27
ANET.USARISTA NETWORKS116.7200117.2000115.0700117.1352+1.94%656k76.2m16:27
ANSS.USANSYS343.670346.750342.350344.840+1.55%55.6k19.2m16:24
AON.USAON365.8400366.6300362.7900363.5300+0.24%46.9k17.1m16:24
AOS.USA O SMITH72.465073.089971.895072.0000+1.05%97.2k7.02m16:27
APA.USAPA25.070025.445024.930025.3950+2.19%650k16.4m16:27
APD.USAIR PRODUCTS AND CHEMICALS307.8600311.3200304.9200305.0600-0.94%150k46.1m16:27
APH.USAMPHENOL71.765072.350071.510071.6300+1.94%660k47.4m16:27
APO.USAPOLLO GLOBAL MANAGEMENT166.4500167.8800163.8200166.4850+4.49%506k84.4m16:27
APTV.USAPTIV62.950063.060061.730061.7900+0.52%198k12.3m16:27
ARE.USALEXANDRIA REAL ESTATE EQUITIES100.5600100.770099.170099.1900+1.41%54.4k5.42m16:27
ATO.USATMOS ENERGY142.4650142.7000141.6200141.8775+0.82%62.2k8.85m16:27
AVB.USAVALONBAY COMMUNITIES223.380223.520220.060220.350+0.98%133k29.4m16:27
AVGO.USBROADCOM228.5500230.3400225.5800229.2201+2.01%1.92m437m16:27
AVY.USAVERY DENNISON190.8950193.5500190.3700190.8700+0.82%18.7k3.57m16:26
AWK.USAMERICAN WATER WORKS124.210125.030123.780124.320+1.47%119k14.9m16:27
AXON.USAXON ENTERPRISE589.4000594.8400587.6100590.5800+1.86%29.8k17.6m16:27
AXP.USAMERICAN EXPRESS304.6000311.9800304.2100310.5000+3.38%364k113m16:27
AZO.USAUTOZONE3240.13003254.47503240.13003240.1850+0.38%1.71k5.54m16:26
BA.USBOEING169.0100169.9900167.1300167.3165+0.18%744k125m16:27
BAC.USBANK OF AMERICA47.120047.460046.855047.1450+2.98%9.04m427m16:27
BALL.USBALL54.890055.660054.530054.6400+0.48%127k6.99m16:27
BAX.USBAXTER INT30.900031.010030.470030.4800-0.46%392k12m16:27
BBY.USBEST BUY84.35084.60583.63983.680+1.06%176k14.8m16:27
BDX.USBECTON DICKINSON236.1950237.9075235.4000235.4000-0.17%319k75.5m16:27
BEN.USFRANKLIN RESOURCES19.830019.950019.470019.4750+0.33%349k6.87m16:27
BG.USBUNGE GLOBAL82.160082.350081.120081.3000-0.38%45k3.67m16:27
BIIB.USBIOGEN145.4600146.1500144.0000144.2900+0.86%105k15.3m16:27
BK.USBANK OF NEW YORK MELLON79.100080.990079.100079.8700+5.18%882k70.9m16:27
BKNG.USBOOKING HOLDINGS4851.73004899.54004834.60004888.8800+2.30%11.5k55.9m16:26
BKR.USBAKER HUGHES45.620045.810045.210045.6800+1.35%431k19.6m16:27
BLDR.USBUILDERS FIRSTSOURCE166.9100168.8500160.4300164.5200+6.66%811k132m16:27
BLK.USBLACKROCK1019.77001025.4500992.4830994.9100+3.30%102k102m16:26
BMY.USBRISTOL-MYERS SQUIBB56.10056.74055.66056.520+1.40%814k45.7m16:27
BR.USBROADRIDGE FINANCIAL SOLUTIONS229.250229.740228.060228.500+0.61%12.6k2.87m16:25
BRO.USBROWN & BROWN104.2700104.6300103.3200103.4400-0.18%48.8k5.06m16:27
BSX.USBOSTON SCIENTIFIC95.730097.170095.370096.9300+1.34%343k33.2m16:27
BWA.USBORGWARNER32.550032.635032.160032.2800+1.32%83.8k2.71m16:27
BX.USBLACKSTONE176.7300177.4700174.4500176.1450+4.03%449k79.2m16:27
BXP.USBXP72.960073.035072.040072.4500+3.07%89k6.46m16:27
C.USCITIGROUP76.200078.870075.860078.0500+6.19%9m698m16:27
CAG.USCONAGRA BRANDS26.060026.200025.780025.7800-1.04%304k7.88m16:27
CAH.USCARDINAL HEALTH124.500124.635122.560122.820-0.98%95.3k11.8m16:27
CARR.USCARRIER GLOBAL69.900070.185069.340069.3800+1.43%411k28.7m16:27
CAT.USCATERPILLAR379.1300379.9400376.5667379.1500+2.04%167k63.2m16:27
CB.USCHUBB267.7700268.5900265.7500267.0200+0.57%84.3k22.6m16:27
CBOE.USCBOE GLOBAL MARKETS194.220194.360187.770187.770-2.90%60.6k11.6m16:27
CBRE.USCBRE GROUP131.880132.770130.320131.325+5.14%207k27.2m16:27
CCI.USCROWN CASTLE88.770089.095088.300088.6400+2.27%212k18.8m16:27
CCL.USCARNIVAL25.2200025.2750024.7150024.82500+1.29%2.36m58.7m16:27
CDNS.USCADENCE DESIGN SYSTEMS301.880304.000301.110303.110+3.03%126k38.2m16:26
CDW.USCDW CORP/DE188.9700191.1900187.8100189.1250+1.37%112k21.1m16:27
CE.USCELANESE71.990072.230070.800071.00000.00%176k12.6m16:27
CEG.USCONSTELLATION ENERGY297.0900302.6000293.0202301.0800+4.23%567k170m16:27
CF.USCF INDUSTRIES HOLDINGS95.580095.870094.665095.5782+0.62%115k11m16:26
CFG.USCITIZENS FINANCIAL GROUP47.220047.505046.680046.9900+2.82%390k18.3m16:27
CHD.USCHURCH & DWIGHT105.4700105.4700103.7700103.8200-1.39%62.3k6.5m16:27
CHRW.USCH ROBINSON WORLDWIDE104.4900105.1800103.2400103.3000+0.45%53.9k5.62m16:27
CHTR.USCHARTER COMMUNICATIONS349.3700353.0050347.5000349.4400+0.91%94.2k33m16:27
CI.USCIGNA GROUP284.3600284.8500280.1500281.3950-1.28%216k60.8m16:27
CINF.USCINCINNATI FINANCIAL143.0900143.9399142.0400142.3950+2.08%60.4k8.65m16:25
CL.USCOLGATE-PALMOLIVE88.36088.65088.02088.080+0.47%258k22.8m16:27
CLX.USCLOROX159.6500160.0000157.4100157.4100-1.02%31.5k4.99m16:27
CMCSA.USCOMCAST36.770036.840036.520036.5850+0.56%1.78m65.4m16:27
CME.USCME GROUP232.150232.760227.990228.030-1.60%304k69.9m16:27
CMG.USCHIPOTLE MEXICAN GRILL57.530057.620056.860057.2000+1.35%1.05m60.3m16:27
CMI.USCUMMINS369.0300369.8600366.0000366.7500+0.69%11.9k4.39m16:25
CMS.USCMS ENERGY66.30066.83066.15066.160+0.92%102k6.78m16:27
CNC.USCENTENE63.250063.500062.120062.2200-1.86%182k11.4m16:27
1 - 100 from 503 | First | Previous | Next 100 | 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