śro, 4 gru 2024, 22:59 CET, NY 16:59, Londyn 21:59, Tokio 6:59, ^SPX +0.61%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 S&P500 StocksFavorites - Recent 
Date: Last Session | 2024-12-04 | 2024-12-03 | 2024-12-02 | 2024-12-01 | 2024-11-30
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
Last:
140.200		Date:
Dec 4
22:00:10
Operations (▲): 2022-10-03 [Div. 0.17%], 2022-07-01 [Div. 0.18%], ...
Change:
+0.920
(+0.66%)		High/Low:
142.410
137.690
52W Change:
+11.320
(+8.78%)		52W High/Low:
155.350
124.160
Open:
138.780		Prev.:
139.280
Volume:
1.41m		Turnover:
198m
No. Trades:
6.62k
AAPL.US
APPLE
Last:
243.0100		Date:
Dec 4
22:00:11
Operations (▲): 2024-08-12 [Div. 0.12%], 2024-05-10 [Div. 0.14%], ...
Change:
+0.3600
(+0.15%)		High/Low:
244.1100
241.2500
52W Change:
+54.2950
(+28.77%)		52W High/Low:
244.1100 R
163.6640
Open:
242.8700		Prev.:
242.6500
Volume:
27.6m		Turnover:
6.71g
No. Trades:
102k
ABBV.US
ABBVIE
Last:
176.460		Date:
Dec 4
22:00:10
Operations (▲): 2022-10-13 [Div. 1.01%], 2022-07-14 [Div. 0.93%], ...
Change:
-5.040
(-2.78%)		High/Low:
180.450
175.910
52W Change:
+32.310
(+22.41%)		52W High/Low:
207.320
142.660
Open:
180.100		Prev.:
181.500
Volume:
4.01m		Turnover:
710m
No. Trades:
16.5k
ABNB.US
AIRBNB
Last:
139.0700		Date:
Dec 4
22:00:11
Change:
+1.6100
(+1.17%)		High/Low:
139.1500
134.8813
52W Change:
+5.3700
(+4.02%)		52W High/Low:
170.1000
110.3800
Open:
136.6700		Prev.:
137.4600
Volume:
2.41m		Turnover:
333m
No. Trades:
13k
ABT.US
ABBOTT LABORATORIES
Last:
115.9700		Date:
Dec 4
22:00:10
Operations (▲): 2022-10-13 [Div. 0.47%], 2022-07-14 [Div. 0.44%], ...
Change:
-0.3200
(-0.28%)		High/Low:
117.0100
115.2900
52W Change:
+10.7800
(+10.25%)		52W High/Low:
121.6400
99.7100
Open:
117.0100		Prev.:
116.2900
Volume:
2.29m		Turnover:
266m
No. Trades:
10.3k
ACGL.US
ARCH CAPITAL GROUP
Last:
98.4800		Date:
Dec 4
22:00:11
Change:
-1.0500
(-1.05%)		High/Low:
99.9900
98.2900
52W Change:
+16.4900
(+20.11%)		52W High/Low:
116.4700
72.8500
Open:
99.7400		Prev.:
99.5300
Volume:
1.08m		Turnover:
106m
No. Trades:
4.08k
ACN.US
ACCENTURE
Last:
360.0300		Date:
Dec 4
22:00:10
Operations (▲): 2022-10-12 [Div. 0.44%], 2022-07-13 [Div. 0.35%], ...
Change:
+7.4900
(+2.12%)		High/Low:
362.1100
353.1050
52W Change:
+23.6000
(+7.01%)		52W High/Low:
387.5100
278.6900
Open:
353.6700		Prev.:
352.5400
Volume:
1.25m		Turnover:
448m
No. Trades:
7.18k
ADBE.US
ADOBE
Last:
536.4900		Date:
Dec 4
22:00:11
Change:
+20.2300
(+3.92%)		High/Low:
541.7700
521.0050
52W Change:
-68.0700
(-11.26%)		52W High/Low:
638.2500
433.9700
Open:
523.0200		Prev.:
516.2600
Volume:
1.82m		Turnover:
974m
No. Trades:
10.7k
ADI.US
ANALOG DEVICES
Last:
218.300		Date:
Dec 4
22:00:11
Operations (▲): 2022-12-02 [Div. 0.44%], 2022-08-29 [Div. 0.48%], ...
Change:
-3.240
(-1.46%)		High/Low:
223.210
217.860
52W Change:
+35.040
(+19.12%)		52W High/Low:
244.140
179.630
Open:
223.060		Prev.:
221.540
Volume:
1.67m		Turnover:
365m
No. Trades:
6.17k
ADM.US
ARCHER-DANIELS-MIDLAND
Last:
51.77000		Date:
Dec 4
22:00:10
Operations (▲): 2022-11-15 [Div. 0.42%], 2022-08-16 [Div. 0.46%], ...
Change:
-1.40000
(-2.63%)		High/Low:
53.31000
51.62000
52W Change:
-22.86000
(-30.63%)		52W High/Low:
77.35000
48.92150
Open:
53.05000		Prev.:
53.17000
Volume:
2.44m		Turnover:
127m
No. Trades:
9k
ADP.US
AUTOMATIC DATA PROCESSING
Last:
303.4900		Date:
Dec 4
22:00:11
Operations (▲): 2022-12-08 [Div. 0.48%], 2022-09-08 [Div. 0.43%], ...
Change:
-0.0800
(-0.03%)		High/Low:
305.6000
302.2100
52W Change:
+70.9100
(+30.49%)		52W High/Low:
309.6300
227.1200
Open:
304.5000		Prev.:
303.5700
Volume:
825k		Turnover:
251m
No. Trades:
2.35k
ADSK.US
AUTODESK
Last:
304.230		Date:
Dec 4
22:00:11
Change:
+5.270
(+1.76%)		High/Low:
304.970
299.890
52W Change:
+82.920
(+37.47%)		52W High/Low:
326.620
195.320
Open:
302.720		Prev.:
298.960
Volume:
932k		Turnover:
283m
No. Trades:
5.11k
AEE.US
AMEREN
Last:
92.4300		Date:
Dec 4
22:00:10
Operations (▲): 2022-12-06 [Div. 0.68%], 2022-09-06 [Div. 0.63%], ...
Change:
+0.6300
(+0.69%)		High/Low:
92.8400
91.4700
52W Change:
+13.9000
(+17.70%)		52W High/Low:
95.6900
67.0300
Open:
91.7600		Prev.:
91.8000
Volume:
702k		Turnover:
64.8m
No. Trades:
3.15k
AEP.US
AMERICAN ELECTRIC POWER
Last:
96.2500		Date:
Dec 4
22:00:11
Operations (▲): 2022-11-09 [Div. 0.93%], 2022-08-09 [Div. 0.78%], ...
Change:
-0.7700
(-0.79%)		High/Low:
97.3400
95.8800
52W Change:
+16.1200
(+20.12%)		52W High/Low:
105.1800
75.2200
Open:
97.2400		Prev.:
97.0200
Volume:
1.79m		Turnover:
172m
No. Trades:
6.76k
AES.US
AES
Last:
13.430		Date:
Dec 4
22:00:10
Operations (▲): 2022-10-31 [Div. 0.60%], 2022-07-29 [Div. 0.71%], ...
Change:
+0.380
(+2.91%)		High/Low:
13.945
13.010
52W Change:
-4.550
(-25.31%)		52W High/Low:
22.210
12.530
Open:
13.020		Prev.:
13.050
Volume:
21.8m		Turnover:
295m
No. Trades:
57.9k
AFL.US
AFLAC
Last:
106.990		Date:
Dec 4
22:00:10
Operations (▲): 2022-11-15 [Div. 0.58%], 2022-08-23 [Div. 0.64%], ...
Change:
+0.230
(+0.22%)		High/Low:
107.250
105.000
52W Change:
+24.260
(+29.32%)		52W High/Low:
115.500
75.075
Open:
105.750		Prev.:
106.760
Volume:
1.59m		Turnover:
169m
No. Trades:
7.93k
AIG.US
AMERICAN INT GROUP
Last:
75.9600		Date:
Dec 4
22:00:10
Operations (▲): 2022-12-14 [Div. 0.50%], 2022-09-15 [Div. 0.59%], ...
Change:
+0.8600
(+1.15%)		High/Low:
76.0000
74.8000
52W Change:
+9.9600
(+15.09%)		52W High/Low:
80.8300
64.8100
Open:
75.1100		Prev.:
75.1000
Volume:
2.43m		Turnover:
184m
No. Trades:
11k
AIZ.US
ASSURANT
Last:
224.3800		Date:
Dec 4
22:00:10
Operations (▲): 2022-11-25 [Div. 0.55%], 2022-08-26 [Div. 0.41%], ...
Change:
-2.9600
(-1.30%)		High/Low:
227.5300
223.3300
52W Change:
+52.9500
(+30.89%)		52W High/Low:
230.5500
160.1200
Open:
227.5300		Prev.:
227.3400
Volume:
173k		Turnover:
38.9m
No. Trades:
946
AJG.US
ARTHUR J GALLAGHER
Last:
307.2600		Date:
Dec 4
22:00:10
Operations (▲): 2022-12-01 [Div. 0.26%], 2022-09-01 [Div. 0.28%], ...
Change:
-2.5500
(-0.82%)		High/Low:
310.9400
306.7700
52W Change:
+59.7100
(+24.12%)		52W High/Low:
316.7200
218.6250
Open:
310.9400		Prev.:
309.8100
Volume:
548k		Turnover:
169m
No. Trades:
2.4k
AKAM.US
AKAMAI TECHNOLOGIES
Last:
98.3000		Date:
Dec 4
22:00:12
Change:
+0.7700
(+0.79%)		High/Low:
99.0300
97.2200
52W Change:
-17.6000
(-15.19%)		52W High/Low:
129.1700
84.7000
Open:
97.5300		Prev.:
97.5300
Volume:
994k		Turnover:
97.9m
No. Trades:
4.48k
ALB.US
ALBEMARLE
Last:
102.6100		Date:
Dec 4
22:00:10
Operations (▲): 2022-12-15 [Div. 0.16%], 2022-09-15 [Div. 0.13%], ...
Change:
-6.4600
(-5.92%)		High/Low:
109.1350
101.1100
52W Change:
-17.3700
(-14.48%)		52W High/Low:
153.5399
71.9700
Open:
109.0000		Prev.:
109.0700
Volume:
1.61m		Turnover:
166m
No. Trades:
7.6k
ALGN.US
ALIGN TECHNOLOGY
Last:
235.2900		Date:
Dec 4
22:00:11
Change:
+1.2800
(+0.55%)		High/Low:
237.2050
233.6001
52W Change:
+15.6900
(+7.14%)		52W High/Low:
335.4000
196.0900
Open:
237.0000		Prev.:
234.0100
Volume:
324k		Turnover:
76.3m
No. Trades:
1.88k
ALL.US
ALLSTATE
Last:
204.9500		Date:
Dec 4
22:00:10
Operations (▲): 2022-11-29 [Div. 0.64%], 2022-08-30 [Div. 0.68%], ...
Change:
+1.5500
(+0.76%)		High/Low:
205.8300
202.0400
52W Change:
+66.3100
(+47.83%)		52W High/Low:
209.8800
134.1700
Open:
202.9250		Prev.:
203.4000
Volume:
847k		Turnover:
173m
No. Trades:
4.44k
ALLE.US
ALLEGION
Last:
141.0700		Date:
Dec 4
22:00:10
Operations (▲): 2022-12-15 [Div. 0.37%], 2022-09-15 [Div. 0.43%], ...
Change:
+0.5800
(+0.41%)		High/Low:
141.2300
139.7000
52W Change:
+34.0200
(+31.78%)		52W High/Low:
156.0970
104.2500
Open:
140.1500		Prev.:
140.4900
Volume:
313k		Turnover:
44m
No. Trades:
1.52k
AMAT.US
APPLIED MATERIALS
Last:
181.1600		Date:
Dec 4
22:00:12
Operations (▲): 2022-11-23 [Div. 0.24%], 2022-08-24 [Div. 0.26%], ...
Change:
-2.0000
(-1.09%)		High/Low:
185.7000
180.4500
52W Change:
+32.8900
(+22.18%)		52W High/Low:
255.8900
144.5700
Open:
185.4900		Prev.:
183.1600
Volume:
3.36m		Turnover:
610m
No. Trades:
18.3k
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.

© 2000-2024 Stooq