Data_source
14 OCTOBER 2021
StockSymbolPriceCompany52 Week RangeChart (24H)Chart (5D)ExchangeOpenClosePrevious CloseHighLowMarketcapEPSChangeChange %Dividend RateDividend YieldSharesLast Updated
BAC
Bank of America Corporation
BAC
BAC$32.74Bank of America Corporation
NYQ$32.59$33.00$33.00$32.92$32.35262.65B3.16$0.26000.79%0.852.57575778,022,430,2087 hours ago
C
Citigroup, Inc.
C
C$44.67Citigroup, Inc.
NYQ$44.64$44.98$44.98$45.45$44.3186.52B7.45$0.31000.69%2.044.5353491,936,850,0487 hours ago
MS
Morgan Stanley
MS
MS$87.28Morgan Stanley
NYQ$86.82$87.51$87.51$88.03$86.71147.51B6.89$0.23000.26%2.953.3710431,690,109,9527 hours ago
19 OCTOBER 2021
StockSymbolPriceCompany52 Week RangeChart (24H)Chart (5D)ExchangeOpenClosePrevious CloseHighLowMarketcapEPSChangeChange %Dividend RateDividend YieldSharesLast Updated
HARP
Harpoon Therapeutics, Inc.
HARP
HARP$0.7076Harpoon Therapeutics, Inc.
NMS$0.7000$0.6950$0.6950$0.7390$0.690023.51M-2.31$0.01261.81%33,228,8007 hours ago
JNJ
Johnson & Johnson
JNJ
JNJ$177.17Johnson & Johnson
NYQ$176.57$176.10$176.10$177.88$176.23463.21B7.18$1.070.61%4.382.48722322,614,479,8727 hours ago
NFLX
Netflix, Inc.
NFLX
NFLX$308.42Netflix, Inc.
NMS$306.50$305.56$305.56$309.57$302.12137.25B10.92$2.860.94%445,020,0007 hours ago
PM
Philip Morris International Inc
PM
PM$101.88Philip Morris International Inc
NYQ$102.11$101.63$101.63$102.25$101.15157.93B5.62$0.25000.25%5.024.93948651,550,200,0647 hours ago
PG
Procter & Gamble Company (The)
PG
PG$150.24Procter & Gamble Company (The)
NYQ$149.01$149.28$149.28$150.43$149.01356.02B5.77$0.96000.64%3.5662.38879962,369,700,0967 hours ago
20 OCTOBER 2021
StockSymbolPriceCompany52 Week RangeChart (24H)Chart (5D)ExchangeOpenClosePrevious CloseHighLowMarketcapEPSChangeChange %Dividend RateDividend YieldSharesLast Updated
AA
Alcoa Corporation
AA
AA$46.60Alcoa Corporation
NYQ$47.58$48.31$48.31$48.64$46.578.25B5.14$1.713.54%0.40.8279859176,936,9927 hours ago
EBAY
eBay Inc.
EBAY
EBAY$43.16eBay Inc.
NMS$43.10$43.35$43.35$43.91$42.9623.42B18.498$0.19000.44%0.841.9377163542,659,0087 hours ago
IBM
International Business Machines
IBM
IBM$147.27International Business Machines
NYQ$147.33$147.50$147.50$148.11$146.29132.00B6.089$0.23000.16%6.594.4677965896,320,0007 hours ago
UAL
United Airlines Holdings, Inc.
UAL
UAL$44.06United Airlines Holdings, Inc.
NMS$45.69$45.92$45.92$45.56$43.9014.40B-6.123$1.864.05%326,928,0007 hours ago
VZ
Verizon Communications Inc.
VZ
VZ$37.17Verizon Communications Inc.
NYQ$36.74$36.89$36.89$37.31$36.67156.11B4.6$0.28000.76%2.5726.9720794,199,820,0327 hours ago
21 OCTOBER 2021
StockSymbolPriceCompany52 Week RangeChart (24H)Chart (5D)ExchangeOpenClosePrevious CloseHighLowMarketcapEPSChangeChange %Dividend RateDividend YieldSharesLast Updated
T
AT&T Inc.
T
T$19.30AT&T Inc.
NYQ$19.05$19.17$19.17$19.42$19.00137.55B2.42$0.13000.68%1.3537.0579037,127,000,0647 hours ago
SNAP
Snap Inc.
SNAP
SNAP$9.30Snap Inc.
NYQ$9.36$9.42$9.42$9.63$9.2915.00B-0.353$0.12001.27%1,358,840,0647 hours ago
26 OCTOBER 2021
StockSymbolPriceCompany52 Week RangeChart (24H)Chart (5D)ExchangeOpenClosePrevious CloseHighLowMarketcapEPSChangeChange %Dividend RateDividend YieldSharesLast Updated
MCD
McDonald's Corporation
MCD
MCD$270.34McDonald's Corporation
NYQ$272.50$271.77$271.77$273.98$269.67198.00B7.93$1.430.53%5.522.0311294732,424,0007 hours ago
TWTR
Twitter, Inc.
TWTR
TWTR$53.70Twitter, Inc.
NYQ$53.91$53.70$53.70$54.00$53.7041.09B0.25$0.00000.00%765,246,0161 month ago
27 OCTOBER 2021
StockSymbolPriceCompany52 Week RangeChart (24H)Chart (5D)ExchangeOpenClosePrevious CloseHighLowMarketcapEPSChangeChange %Dividend RateDividend YieldSharesLast Updated
BA
Boeing Company (The)
BA
BA$176.50Boeing Company (The)
NYQ$176.28$178.43$178.43$178.43$174.62105.19B-8.285$1.931.08%595,982,9767 hours ago
GM
General Motors Company
GM
GM$37.96General Motors Company
NYQ$37.67$38.02$38.02$38.33$37.5653.93B5.88$0.06000.16%0.090.236717521,420,700,0327 hours ago
MSFT
Microsoft Corporation
MSFT
MSFT$244.37Microsoft Corporation
NMS$244.83$245.12$245.12$246.16$242.211.82T9.29$0.75000.31%2.541.03622717,454,470,1447 hours ago
TSLA
Tesla, Inc.
TSLA
TSLA$174.04Tesla, Inc.
NMS$175.03$179.82$179.82$179.38$172.22549.57B3.19$5.783.21%3,157,750,0167 hours ago
V
Visa Inc.
V
V$207.81Visa Inc.
NYQ$208.80$209.08$209.08$209.02$205.13440.06B7$1.270.61%1.5750.753300171,627,849,9847 hours ago
MMM
3M Company
MMM
MMM$126.353M Company
NYQ$124.33$124.58$124.58$127.22$124.1069.84B11.46$1.771.42%5.954.776047552,742,9767 hours ago
28 OCTOBER 2021
StockSymbolPriceCompany52 Week RangeChart (24H)Chart (5D)ExchangeOpenClosePrevious CloseHighLowMarketcapEPSChangeChange %Dividend RateDividend YieldSharesLast Updated
AMZN
Amazon.com, Inc.
AMZN
AMZN$88.46Amazon.com, Inc.
NMS$88.34$88.25$88.25$89.89$87.49902.44B1.12$0.21000.24%10,201,700,3527 hours ago
CAT
Caterpillar, Inc.
CAT
CAT$228.98Caterpillar, Inc.
NYQ$227.00$228.29$228.29$229.84$225.78119.16B13.74$0.69000.30%4.622.0237418520,408,9927 hours ago
KO
Coca-Cola Company (The)
KO
KO$63.54Coca-Cola Company (The)
NYQ$63.45$63.44$63.44$63.72$63.25274.78B2.28$0.10000.16%1.742.7427494,324,510,2087 hours ago
GILD
Gilead Sciences, Inc.
GILD
GILD$87.79Gilead Sciences, Inc.
NMS$88.03$87.96$87.96$88.54$87.37110.11B2.64$0.17000.19%2.93.29695341,254,240,0007 hours ago
SONY
Sony Group Corporation
SONY
SONY$79.04Sony Group Corporation
NYQ$79.14$79.47$79.47$79.40$78.7099.24B5.51$0.43000.54%7088.0835531,238,290,0487 hours ago
GOOGL
Alphabet Inc.
GOOGL
GOOGL$94.94Alphabet Inc.
NMS$96.41$96.98$96.98$96.88$94.721.23T4.9$2.042.10%5,973,000,1927 hours ago
29 OCTOBER 2021
StockSymbolPriceCompany52 Week RangeChart (24H)Chart (5D)ExchangeOpenClosePrevious CloseHighLowMarketcapEPSChangeChange %Dividend RateDividend YieldSharesLast Updated
BABA
Alibaba Group Holding Limited
BABA
BABA$88.33Alibaba Group Holding Limited
NYQ$87.06$91.45$91.45$89.26$86.62236.58B0.74$3.123.41%2,647,539,9687 hours ago
AXP
American Express Company
AXP
AXP$154.77American Express Company
NYQ$154.56$154.70$154.70$156.99$154.31115.65B9.97$0.07000.05%1.991.2863607747,233,0247 hours ago
CVX
Chevron Corporation
CVX
CVX$172.52Chevron Corporation
NYQ$171.06$172.01$172.01$174.58$170.85333.59B17.58$0.51000.30%5.63.25562471,933,639,9367 hours ago
XOM
Exxon Mobil Corporation
XOM
XOM$103.65Exxon Mobil Corporation
NYQ$103.78$103.88$103.88$104.85$102.37426.86B12.25$0.23000.22%3.523.3885254,118,289,9207 hours ago
02 NOVEMBER 2021
StockSymbolPriceCompany52 Week RangeChart (24H)Chart (5D)ExchangeOpenClosePrevious CloseHighLowMarketcapEPSChangeChange %Dividend RateDividend YieldSharesLast Updated
MA
Mastercard Incorporated
MA
MA$347.42Mastercard Incorporated
NYQ$346.88$347.53$347.53$347.85$341.47334.03B10.01$0.11000.03%1.960.5639801953,803,0087 hours ago
PFE
Pfizer, Inc.
PFE
PFE$50.24Pfizer, Inc.
NYQ$49.75$49.71$49.71$51.15$49.75282.01B5.22$0.53001.07%1.593.19855185,613,309,9527 hours ago
RACE
Ferrari N.V.
RACE
RACE$220.08Ferrari N.V.
NYQ$220.99$221.10$221.10$222.72$219.7740.15B5.32$1.020.46%1.3620.61601084182,416,9927 hours ago
03 NOVEMBER 2021
StockSymbolPriceCompany52 Week RangeChart (24H)Chart (5D)ExchangeOpenClosePrevious CloseHighLowMarketcapEPSChangeChange %Dividend RateDividend YieldSharesLast Updated
AIG
American International Group, I
AIG
AIG$62.03American International Group, I
NYQ$61.49$61.69$61.69$62.74$61.1446.09B16.86$0.34000.55%1.282.0748906742,979,9687 hours ago
04 NOVEMBER 2021
StockSymbolPriceCompany52 Week RangeChart (24H)Chart (5D)ExchangeOpenClosePrevious CloseHighLowMarketcapEPSChangeChange %Dividend RateDividend YieldSharesLast Updated
AAPL
Apple Inc.
AAPL
AAPL$140.94Apple Inc.
NMS$142.19$142.91$142.91$143.37$140.012.24T6.11$1.971.38%0.90.6297669415,908,100,0967 hours ago
GSBD
Goldman Sachs BDC, Inc.
GSBD
GSBD$14.50Goldman Sachs BDC, Inc.
NYQ$14.65$14.67$14.67$14.72$14.411.49B0.88$0.17001.16%1.812.269938102,778,0007 hours ago
SPOT
Spotify Technology S.A.
SPOT
SPOT$75.72Spotify Technology S.A.
NYQ$74.52$75.16$75.16$75.97$73.6014.62B-0.593$0.56000.75%193,130,0007 hours ago
SBUX
Starbucks Corporation
SBUX
SBUX$101.87Starbucks Corporation
NMS$101.29$102.08$102.08$102.97$101.06116.93B2.83$0.21000.21%21.95924771,147,800,0647 hours ago
10 NOVEMBER 2021
StockSymbolPriceCompany52 Week RangeChart (24H)Chart (5D)ExchangeOpenClosePrevious CloseHighLowMarketcapEPSChangeChange %Dividend RateDividend YieldSharesLast Updated
MRNA
Moderna, Inc.
MRNA
MRNA$179.00Moderna, Inc.
NMS$172.31$173.54$173.54$180.39$171.8568.77B26.41$5.463.15%384,180,0007 hours ago
UBER
Uber Technologies, Inc.
UBER
UBER$26.40Uber Technologies, Inc.
NYQ$26.61$26.92$26.92$26.87$26.0252.65B-3.325$0.52001.93%1,994,409,9847 hours ago
11 NOVEMBER 2021
StockSymbolPriceCompany52 Week RangeChart (24H)Chart (5D)ExchangeOpenClosePrevious CloseHighLowMarketcapEPSChangeChange %Dividend RateDividend YieldSharesLast Updated
DIS
Walt Disney Company (The)
DIS
DIS$92.15Walt Disney Company (The)
NYQ$92.66$92.29$92.29$92.79$91.26168.04B1.73$0.14000.15%1,823,590,0167 hours ago
NVDA
NVIDIA Corporation
NVDA
NVDA$161.20NVIDIA Corporation
NMS$157.72$159.87$159.87$161.86$156.70401.71B3.729$1.330.83%0.160.100081322,492,000,0007 hours ago
16 NOVEMBER 2021
StockSymbolPriceCompany52 Week RangeChart (24H)Chart (5D)ExchangeOpenClosePrevious CloseHighLowMarketcapEPSChangeChange %Dividend RateDividend YieldSharesLast Updated
WMT
Walmart Inc.
WMT
WMT$149.11Walmart Inc.
NYQ$150.50$149.89$149.89$151.21$148.82402.12B3.25$0.78000.52%2.231.48775772,696,800,0007 hours ago
26 NOVEMBER 2021
StockSymbolPriceCompany52 Week RangeChart (24H)Chart (5D)ExchangeOpenClosePrevious CloseHighLowMarketcapEPSChangeChange %Dividend RateDividend YieldSharesLast Updated
INTC
Intel Corporation
INTC
INTC$28.33Intel Corporation
NMS$28.28$28.60$28.60$28.55$28.15116.92B3.23$0.27000.94%1.4425.0419584,127,000,0647 hours ago