wto, 14 sty 2025, 0:08 CET, NY 18:08, Londyn 23:08, Tokio 8:08, ^SPX +0.16%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 S&P500 StocksFavorites - Recent 
Date: Last Session | 2025-01-14 | 2025-01-13 | 2025-01-12 | 2025-01-11 | 2025-01-10
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 - 25 from 503 | First | Previous | Next 25 | Last
A.US
AGILENT TECHNOLOGIES INC
Last:
141.9500		Date:
Jan 13
22:00:14
Operations (▲): 2022-10-03 [Div. 0.17%], 2022-07-01 [Div. 0.18%]
Change:
+4.4800
(+3.26%)		High/Low:
142.8200
137.0000
52W Change:
+11.4200
(+8.75%)		52W High/Low:
155.3500
124.1600
Open:
137.2200		Prev.:
137.4700
Volume:
1.56m		Turnover:
138m
No. Trades:
4.9k
AAPL.US
APPLE INC
Last:
234.4000		Date:
Jan 13
22:00:13
Operations (▲): 2024-08-12 [Div. 0.12%], 2024-05-10 [Div. 0.14%], ...
Change:
-2.4500
(-1.03%)		High/Low:
234.6700
229.7200
52W Change:
+51.4640
(+28.13%)		52W High/Low:
260.1000
163.6640
Open:
233.5300		Prev.:
236.8500
Volume:
49.5m		Turnover:
7.59g
No. Trades:
122k
ABBV.US
ABBVIE INC
Last:
176.7400		Date:
Jan 13
22:00:14
Operations (▲): 2022-10-13 [Div. 1.01%], 2022-07-14 [Div. 0.93%]
Change:
+1.5700
(+0.90%)		High/Low:
177.9800
174.3400
52W Change:
+15.2600
(+9.45%)		52W High/Low:
207.3200
153.5800
Open:
175.1600		Prev.:
175.1700
Volume:
4.73m		Turnover:
539m
No. Trades:
13.2k
ABNB.US
AIRBNB INC
Last:
128.8500		Date:
Jan 13
22:00:12
Change:
-0.7800
(-0.60%)		High/Low:
130.1300
128.0835
52W Change:
-6.1700
(-4.57%)		52W High/Low:
170.1000
110.3800
Open:
128.9900		Prev.:
129.6300
Volume:
3.51m		Turnover:
267m
No. Trades:
12.2k
ABT.US
ABBOTT LABORATORIES
Last:
113.1900		Date:
Jan 13
22:00:14
Operations (▲): 2022-10-13 [Div. 0.47%], 2022-07-14 [Div. 0.44%]
Change:
+0.8800
(+0.78%)		High/Low:
113.3900
112.0100
52W Change:
-0.5700
(-0.50%)		52W High/Low:
121.6400
99.7100
Open:
112.6000		Prev.:
112.3100
Volume:
4.41m		Turnover:
324m
No. Trades:
12.9k
ACGL.US
ARCH CAPITAL GROUP LTD
Last:
90.8300		Date:
Jan 13
22:00:13
Change:
+0.6600
(+0.73%)		High/Low:
91.3250
89.4700
52W Change:
+12.6600
(+16.20%)		52W High/Low:
116.4700
77.5301
Open:
89.8400		Prev.:
90.1700
Volume:
1.51m		Turnover:
86.7m
No. Trades:
4.9k
ACN.US
ACCENTURE PLC
Last:
349.1400		Date:
Jan 13
22:00:14
Operations (▲): 2022-10-12 [Div. 0.44%], 2022-07-13 [Div. 0.35%]
Change:
-0.6500
(-0.19%)		High/Low:
350.9100
344.3700
52W Change:
-5.4200
(-1.53%)		52W High/Low:
387.5100
278.6900
Open:
345.3100		Prev.:
349.7900
Volume:
2.71m		Turnover:
545m
No. Trades:
7.27k
ADBE.US
ADOBE INC
Last:
408.5000		Date:
Jan 13
22:00:12
Change:
+2.5800
(+0.64%)		High/Low:
409.9600
403.7500
52W Change:
-189.1800
(-31.65%)		52W High/Low:
638.2500
403.7500 R
Open:
404.2700		Prev.:
405.9200
Volume:
4.56m		Turnover:
1.1g
No. Trades:
14.1k
ADI.US
ANALOG DEVICES INC
Last:
212.950		Date:
Jan 13
22:00:12
Operations (▲): 2022-12-02 [Div. 0.44%], 2022-08-29 [Div. 0.48%], ...
Change:
+0.580
(+0.27%)		High/Low:
213.370
208.090
52W Change:
+25.160
(+13.40%)		52W High/Low:
244.140
182.570
Open:
209.340		Prev.:
212.370
Volume:
3.96m		Turnover:
498m
No. Trades:
7.45k
ADM.US
ARCHER-DANIELS-MIDLAND CO
Last:
52.1200		Date:
Jan 13
22:00:14
Operations (▲): 2022-11-15 [Div. 0.42%], 2022-08-16 [Div. 0.46%], ...
Change:
+1.0300
(+2.02%)		High/Low:
52.5400
51.1000
52W Change:
-16.9800
(-24.57%)		52W High/Low:
69.8500
48.4000
Open:
51.4100		Prev.:
51.0900
Volume:
4.1m		Turnover:
148m
No. Trades:
11.3k
ADP.US
AUTOMATIC DATA PROCESSING INC
Last:
290.2000		Date:
Jan 13
22:00:12
Operations (▲): 2022-12-08 [Div. 0.48%], 2022-09-08 [Div. 0.43%], ...
Change:
+3.3500
(+1.17%)		High/Low:
290.4750
285.4800
52W Change:
+54.9200
(+23.34%)		52W High/Low:
309.6300
231.2700
Open:
285.6900		Prev.:
286.8500
Volume:
1.81m		Turnover:
337m
No. Trades:
4.25k
ADSK.US
AUTODESK INC
Last:
284.8200		Date:
Jan 13
22:00:12
Change:
-0.1400
(-0.05%)		High/Low:
287.0400
279.8359
52W Change:
+43.3200
(+17.94%)		52W High/Low:
326.6200
195.3200
Open:
281.4200		Prev.:
284.9600
Volume:
1.87m		Turnover:
325m
No. Trades:
6.35k
AEE.US
AMEREN CORP
Last:
88.810		Date:
Jan 13
22:00:14
Operations (▲): 2022-12-06 [Div. 0.68%], 2022-09-06 [Div. 0.63%], ...
Change:
+0.770
(+0.87%)		High/Low:
88.950
87.550
52W Change:
+17.600
(+24.72%)		52W High/Low:
95.690
67.030
Open:
88.210		Prev.:
88.040
Volume:
956k		Turnover:
53.7m
No. Trades:
2.84k
AEP.US
AMERICAN ELECTRIC POWER CO INC
Last:
94.5400		Date:
Jan 13
22:00:13
Operations (▲): 2022-11-09 [Div. 0.93%], 2022-08-09 [Div. 0.78%], ...
Change:
+1.0300
(+1.10%)		High/Low:
95.9100
92.7600
52W Change:
+13.5600
(+16.74%)		52W High/Low:
105.1800
75.2200
Open:
95.1500		Prev.:
93.5100
Volume:
6.01m		Turnover:
318m
No. Trades:
16.4k
AES.US
AES CORP
Last:
11.6900		Date:
Jan 13
22:00:14
Operations (▲): 2022-10-31 [Div. 0.60%], 2022-07-29 [Div. 0.71%], ...
Change:
-0.3300
(-2.75%)		High/Low:
12.0800
11.5700
52W Change:
-6.2000
(-34.66%)		52W High/Low:
22.2100
11.5700 R
Open:
12.0100		Prev.:
12.0200
Volume:
14.1m		Turnover:
134m
No. Trades:
38.3k
AFL.US
AFLAC INC
Last:
102.4900		Date:
Jan 13
22:00:14
Operations (▲): 2022-11-15 [Div. 0.58%], 2022-08-23 [Div. 0.64%], ...
Change:
+1.5000
(+1.49%)		High/Low:
102.9480
100.0000
52W Change:
+19.9600
(+24.19%)		52W High/Low:
115.5000
75.0750
Open:
100.9800		Prev.:
100.9900
Volume:
1.41m		Turnover:
87.5m
No. Trades:
4.04k
AIG.US
AMERICAN INTERNATIONAL GROUP INC
Last:
70.8400		Date:
Jan 13
22:00:14
Operations (▲): 2022-12-14 [Div. 0.50%], 2022-09-15 [Div. 0.59%], ...
Change:
+0.3400
(+0.48%)		High/Low:
70.8800
70.0200
52W Change:
+3.6200
(+5.39%)		52W High/Low:
80.8300
66.0600
Open:
70.1100		Prev.:
70.5000
Volume:
4.12m		Turnover:
213m
No. Trades:
13.3k
AIZ.US
ASSURANT INC
Last:
199.8700		Date:
Jan 13
22:00:14
Operations (▲): 2022-11-25 [Div. 0.55%], 2022-08-26 [Div. 0.41%], ...
Change:
+0.9500
(+0.48%)		High/Low:
200.4000
197.4700
52W Change:
+35.3800
(+21.51%)		52W High/Low:
230.5500
160.1200
Open:
197.4700		Prev.:
198.9200
Volume:
333k		Turnover:
36.7m
No. Trades:
986
AJG.US
ARTHUR J GALLAGHER & CO
Last:
285.8100		Date:
Jan 13
22:00:14
Operations (▲): 2022-12-01 [Div. 0.26%], 2022-09-01 [Div. 0.28%], ...
Change:
-1.2000
(-0.42%)		High/Low:
288.3100
285.2300
52W Change:
+52.3400
(+22.42%)		52W High/Low:
316.7200
227.0800
Open:
287.5200		Prev.:
287.0100
Volume:
1.92m		Turnover:
345m
No. Trades:
7.27k
AKAM.US
AKAMAI TECHNOLOGIES INC
Last:
89.6100		Date:
Jan 13
22:00:12
Change:
+0.6800
(+0.76%)		High/Low:
90.1550
88.5000
52W Change:
-28.8600
(-24.36%)		52W High/Low:
129.1700
84.7000
Open:
88.9500		Prev.:
88.9300
Volume:
1.53m		Turnover:
87.4m
No. Trades:
4.37k
ALB.US
ALBEMARLE CORP
Last:
91.5100		Date:
Jan 13
22:00:14
Operations (▲): 2022-12-15 [Div. 0.16%], 2022-09-15 [Div. 0.13%], ...
Change:
+4.9800
(+5.76%)		High/Low:
91.5100
85.7400
52W Change:
-34.4400
(-27.34%)		52W High/Low:
143.1900
71.9700
Open:
85.9600		Prev.:
86.5300
Volume:
2.82m		Turnover:
130m
No. Trades:
7.62k
ALGN.US
ALIGN TECHNOLOGY INC
Last:
213.6800		Date:
Jan 13
22:00:11
Change:
+1.5600
(+0.74%)		High/Low:
213.8100
208.7500
52W Change:
-53.7800
(-20.11%)		52W High/Low:
335.4000
196.0900
Open:
210.0000		Prev.:
212.1200
Volume:
454k		Turnover:
51.5m
No. Trades:
1.31k
ALL.US
ALLSTATE CORP
Last:
182.5400		Date:
Jan 13
22:00:14
Operations (▲): 2022-11-29 [Div. 0.64%], 2022-08-30 [Div. 0.68%], ...
Change:
+1.5500
(+0.86%)		High/Low:
184.3500
178.1288
52W Change:
+31.0400
(+20.49%)		52W High/Low:
209.8800
150.1700
Open:
178.2500		Prev.:
180.9900
Volume:
2.38m		Turnover:
266m
No. Trades:
6.54k
ALLE.US
ALLEGION PLC
Last:
128.2600		Date:
Jan 13
22:00:14
Operations (▲): 2022-12-15 [Div. 0.37%], 2022-09-15 [Div. 0.43%], ...
Change:
+2.0500
(+1.62%)		High/Low:
128.3000
125.2600
52W Change:
+8.8500
(+7.41%)		52W High/Low:
156.0970
113.2700
Open:
125.6600		Prev.:
126.2100
Volume:
812k		Turnover:
62.7m
No. Trades:
2.63k
AMAT.US
APPLIED MATERIALS INC
Last:
170.8600		Date:
Jan 13
22:00:13
Operations (▲): 2022-11-23 [Div. 0.24%], 2022-08-24 [Div. 0.26%], ...
Change:
-0.7900
(-0.46%)		High/Low:
171.6100
167.7300
52W Change:
+17.1000
(+11.12%)		52W High/Low:
255.8900
149.8400
Open:
169.1000		Prev.:
171.6500
Volume:
5.46m		Turnover:
654m
No. Trades:
16.4k
1 - 25 from 503 | First | Previous | Next 25 | 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