NYSE Stocks (List of NYSE Stocks)

Chart Symbol Open High Low Close Volume % Change A 28.47 29.25 28.35 29.21 2702763 3.25% AA 10.55 10.84 10.46 10.83 31406545 2.95% AAI 4.65 4.68 4.55 4.64 1089221 -0.22% AB 24.45 24.81 24.29 24.50 725646 0.33% ABB 20.15 20.37 20.09 20.37 1974717 2.67% ABK 0.62 0.62 0.54 0.55 9248864 -6.78% ABT 50.21 50.63 50.21 50.61 4950635 0.68% ABX 45.74 45.75 44.71 45.22 9303710 -0.24% ACH 20.50 20.68 20.39 20.65 213404 0.83% ACI 23.93 24.29 23.56 24.28 2091782 1.21% AEM 65.13 65.73 64.48 65.06 2093300 0.93% AEO 13.16 13.88 13.04 13.76 6952414 5.52% AES 10.70 10.93 10.56 10.93 3722112 2.53% AET 28.05 28.41 27.67 28.41 3176102 1.76% AFG 29.67 29.80 29.09 29.15 613494 -1.98% AFN 4.60 4.61 4.48 4.48 9596 -2.82% AG 34.43 36.13 34.20 35.93 1958947 4.54% AGN 63.27 63.76 63.04 63.67 1166120 0.62% AGO 15.96 16.52 15.75 16.31 1888635 1.87% AGU 70.77 71.80 70.54 71.71 1084799 1.54% AHR 0.01 0.01 0.01 0.01 32073 0.00% AIG 35.56 36.00 35.21 35.92 2305376 0.73% AIZ 37.77 37.81 37.13 37.62 1019270 0.16% ALY 3.99 4.03 3.91 4.01 160686 0.00% AMB 24.67 25.23 24.44 25.15 1570802 2.65% AMD 5.82 5.96 5.70 5.93 24395882 2.95% AMR 6.30 6.43 6.24 6.31 5230764 0.64% AMT 47.22 47.85 47.22 47.84 2298109 1.25% AN 23.39 24.26 23.39 23.88 1517529 2.89% ANW 15.37 16.16 15.37 16.09 631624 4.41% AOB 2.27 2.29 2.26 2.27 230293 -0.44% AOC 37.13 37.81 37.01 37.80 2421291 1.72% AOI 3.60 3.69 3.57 3.63 870717 0.55% APA 92.64 92.64 87.58 91.30 15578352 -1.25% APA 92.64 92.64 87.58 91.30 15578352 -1.25% APC 49.48 51.29 49.05 50.24 10472140 2.97% APL 17.62 18.18 17.25 17.74 612785 1.37% ARG 66.28 66.49 65.92 66.15 687374 -0.08% ARM 14.27 14.83 14.11 14.73 2393061 3.73% ASX 3.53 3.58 3.51 3.57 333792 2.00% ATW 26.37 26.49 25.70 25.97 1177549 -1.29% AUY 10.15 10.35 10.06 10.30 5935009 2.18% AVY 33.76 34.34 33.56 34.27 740991 5.38% AXA 16.43 16.60 16.40 16.55 76917 0.49% AXP 41.27 41.28 40.06 40.88 11672473 -0.46% BA 62.34 63.39 62.20 63.39 3438436 1.77% BAC 13.15 13.44 13.15 13.28 154430146 0.53% BBG 33.78 35.13 33.56 35.06 845579 3.61% BBI 0.07 0.08 0.06 0.07 3733337 -12.50% BBT 23.05 23.13 22.75 23.12 5356043 0.39% BBY 32.71 33.55 32.50 33.46 5648744 2.45% BC 13.55 13.97 13.38 13.93 1198147 3.41% BCS 19.16 19.32 19.11 19.31 1110308 -0.82% BGU 44.86 45.92 44.62 45.87 2639453 2.92% BGZ 14.86 14.95 14.50 14.51 4512918 -3.07% BHP 69.83 70.24 69.42 70.20 2339993 0.09% BID 28.28 29.30 28.23 29.21 689889 2.96% BIG 32.23 33.05 32.23 32.87 1305803 2.75% BKD 14.31 14.84 14.24 14.81 826130 3.93% BKE 24.86 26.28 24.86 26.17 1304400 7.39% BKS 16.38 16.50 15.48 16.10 1355398 3.01% BLC 5.54 5.81 5.53 5.81 625166 5.83% BMO 56.04 56.52 56.01 56.32 351987 1.06% BMY 26.35 26.49 26.26 26.43 6828985 0.08% BP 36.02 36.57 36.01 36.57 7991456 1.13% BR 21.74 21.97 21.63 21.87 1094918 1.34% BRY 28.63 29.43 28.41 29.38 376628 2.30% BTU 44.89 45.86 44.31 45.61 3364505 1.72% BVF 24.01 24.02 23.75 23.88 987067 0.13% BYD 7.10 7.40 7.05 7.38 1782379 3.94% BZH 3.75 4.06 3.74 4.06 4894044 7.12% C 3.84 3.93 3.83 3.88 472892386 0.78% CAI 42.07 42.17 41.42 42.12 304163 -0.07% CAL 23.14 23.79 22.92 23.50 2750786 1.42% CAR 9.75 10.25 9.75 10.17 2385291 4.31% CAT 68.35 68.78 67.75 68.54 5291791 0.56% CBD 71.95 72.48 70.64 72.02 493513 -0.77% CBG 17.15 17.73 17.08 17.73 4982768 4.05% CBI 22.61 23.13 22.53 23.10 492482 2.26% CBT 30.35 30.62 29.89 30.11 372821 -1.31% ccc 12.89 12.91 12.67 12.79 337857 -1.62% CCL 32.95 33.89 32.91 33.81 4257456 2.77% CD 9.75 10.25 9.75 10.17 2385291 4.31% CDE 17.31 17.53 17.08 17.30 1327222 0.41% CEG 30.61 31.07 30.30 30.98 2828427 1.34% CF 92.39 94.37 92.39 93.20 1838588 0.53% CHA 51.00 51.64 51.00 51.60 93691 1.26% CHK 21.27 21.38 20.83 21.38 7519709 0.66% CHL 51.22 51.79 51.22 51.68 1337660 -0.10% CHS 8.60 9.00 8.57 8.90 2561909 2.77% CHU 14.44 14.63 14.39 14.62 2415305 2.38% CI 33.41 33.62 32.74 33.02 3291245 -1.64% CLF 65.01 65.86 63.87 65.86 3867018 1.40% CLR 42.06 43.15 41.56 43.00 594586 2.43% CMC 13.81 13.86 13.48 13.77 1099981 -0.22% CMC 13.81 13.86 13.48 13.77 1099981 -0.22% CMI 79.74 81.84 79.09 81.80 3320003 2.40% CMO 11.80 11.84 11.75 11.81 476194 0.08% CNH 30.10 31.43 30.00 31.38 336400 4.74% CNX 33.77 33.93 33.14 33.91 2435094 0.47% COF 39.15 39.53 38.91 39.52 3477604 1.26% COH 37.64 38.27 37.46 38.16 2978990 1.52% COL 56.19 57.24 56.19 57.15 818825 1.42% COL 56.19 57.24 56.19 57.15 818825 1.42% COP 54.09 54.49 53.77 54.43 5046120 0.68% CPE 3.80 3.80 3.62 3.70 565544 -1.60% CPO 35.06 35.24 34.70 35.17 318029 0.51% CPY 22.08 22.14 21.49 21.69 217071 -1.68% CRK 21.83 22.21 21.55 21.86 575373 0.83% CRM 115.97 119.59 115.63 119.12 3686960 2.34% CSL 29.24 29.67 29.11 29.62 235340 0.92% CTB 16.99 18.18 16.88 17.88 1438482 5.42% CTL 36.19 36.30 35.93 36.17 3554918 -1.52% CTV 20.00 20.57 19.86 20.55 1531371 2.75% CVS 28.05 28.38 27.96 28.31 5533973 1.18% CVX 76.75 77.48 76.47 77.45 5974034 0.89% CY 10.89 11.60 10.86 11.51 6761144 5.69% DAL 10.73 11.02 10.66 10.84 7180971 1.50% DCM 16.94 17.00 16.87 17.00 112670 0.29% DD 42.00 42.25 41.84 42.09 4662873 0.21% DDM 42.76 43.05 42.50 43.04 1259021 0.99% DDS 22.79 23.39 22.69 23.37 986630 3.45% DE 66.62 67.89 66.35 67.75 3741835 1.83% DFS 15.33 15.56 15.20 15.54 6997650 2.51% DGP 33.69 33.75 33.44 33.64 453856 0.99% DHR 38.00 38.53 37.95 38.46 3361517 1.21% DIA 102.91 103.29 102.62 103.28 3736402 0.47% DIG 28.31 28.81 28.04 28.79 932780 1.70% DIN 34.00 38.03 33.61 38.02 423797 11.17% DIS 33.62 33.98 33.53 33.91 6983989 1.19% DJI 10270.08 10320.37 10253.96 10320.10 149915774 0.49% DLB 56.75 57.69 56.55 57.46 655530 1.06% DNP 9.52 9.56 9.48 9.56 329626 0.53% DOW 25.54 26.01 25.51 25.88 6395080 1.13% DOX 26.85 27.00 26.69 26.99 1249876 0.48% DRQ 54.32 55.42 54.00 54.95 403297 1.03% DSX 12.31 12.39 12.17 12.28 455935 -0.16% DTO 79.57 80.20 75.96 76.13 188501 -3.08% DUG 63.61 64.15 62.43 62.44 639918 -1.73% DUK 17.46 17.46 17.22 17.28 7369463 -0.92% DVA 64.19 64.32 63.43 63.99 1271908 0.17% DVN 62.60 62.99 61.90 62.94 2405684 1.03% DVR 4.57 4.68 4.56 4.63 719291 1.76% DVY 45.40 45.57 45.25 45.49 653896 0.40% DXD 27.12 27.30 26.94 26.95 3126723 -0.96% DZZ 10.42 10.50 10.39 10.43 298709 -1.04% EBS 18.91 19.22 18.63 18.88 171830 -0.32% ED 48.28 48.28 47.84 48.25 1581342 0.02% EDU 99.69 100.67 99.69 100.50 411369 0.42% EEB 41.45 41.66 41.25 41.65 157085 0.48% EEM 41.39 41.62 41.25 41.54 47339510 0.17% EEV 44.53 44.85 44.07 44.22 636448 -0.38% EGY 5.80 5.80 5.57 5.65 163314 -2.42% EJ 16.80 17.87 16.80 17.59 926400 5.08% EK 3.78 4.01 3.77 4.00 5964880 5.82% EL 57.98 58.42 57.68 58.36 1029986 0.48% ELN 4.42 4.59 4.41 4.53 2161244 2.49% EMC 19.14 19.62 19.14 19.57 23536328 2.19% EMR 48.38 49.17 48.33 49.13 2960692 1.17% ENR 65.53 66.96 65.26 66.40 664264 0.88% EOG 90.08 90.08 88.44 89.49 1629747 -0.50% ERX 28.25 28.92 27.77 28.88 1893080 2.70% ETN 74.87 76.06 74.54 76.06 1892996 1.60% EVC 1.63 1.75 1.61 1.74 117008 6.10% EWJ 9.56 9.62 9.53 9.61 14543261 -0.31% EWZ 70.69 70.88 70.17 70.82 13142881 0.38% EXC 41.86 41.90 41.28 41.72 3820930 0.14% EXM 5.31 5.33 5.15 5.31 542243 0.38% F 11.68 11.83 11.57 11.71 39859414 0.86% FAS 19.82 20.45 19.77 20.39 30024371 2.67% FAZ 14.96 14.99 14.47 14.50 39418134 -2.68% FBC 2.44 2.47 2.38 2.47 444889 0.82% FBN 4.94 5.36 4.83 5.36 396969 10.74% FCX 75.91 77.10 75.19 76.96 9579930 1.01% FDP 22.12 22.16 21.94 22.09 196145 0.41% FHN 10.59 10.72 10.57 10.71 1701516 1.23% FIC 23.28 23.63 23.21 23.60 324047 0.81% FIG 3.51 3.58 3.43 3.52 882292 0.00% FLO 25.92 25.92 25.65 25.85 352763 -0.46% FLR 46.60 47.50 46.35 47.42 1641816 2.33% FLS 94.88 97.13 94.23 96.97 621204 2.98% FR 4.55 4.65 4.49 4.60 621331 0.44% FRO 27.33 27.55 27.05 27.54 831121 1.81% FRP 0.03 0.03 0.02 0.03 49234 0.00% FTI 65.04 66.00 64.49 65.91 1253680 1.73% FTR 7.85 7.90 7.83 7.89 9793425 0.64% FXI 40.42 40.71 40.33 40.71 13471912 1.02% FXP 36.65 36.84 36.15 36.15 402875 -2.17% GA 6.10 6.15 6.04 6.04 209896 -1.31% GDX 53.46 53.78 52.81 53.57 6943887 1.36% GE 15.10 15.20 14.94 15.15 54207777 0.93% GEO 22.70 22.89 22.45 22.57 369199 -0.09% GES 33.07 34.58 33.07 34.29 1466487 3.50% GFA 14.20 14.35 14.09 14.29 982844 0.63% GG 43.90 44.07 43.19 43.80 3950008 0.90% GKK 1.38 1.45 1.34 1.42 315812 2.90% GLD 122.38 122.48 121.89 122.29 6985819 0.49% GM 0.38 0.38 0.37 0.38 1994331 0.00% GME 18.30 18.67 18.30 18.50 1918658 1.20% GNK 16.00 16.21 15.86 16.11 1066897 0.44% GNW 11.21 11.41 11.14 11.35 6924331 1.16% GRM 11.88 12.02 11.72 11.77 48474 -1.51% GS 139.93 140.15 138.45 139.78 4989267 0.03% GSK 38.85 39.00 38.77 38.95 2295030 0.44% GT 9.62 10.26 9.55 10.13 6467698 6.30% GU 0.73 0.76 0.73 0.73 125070 -2.67% GVA 22.78 23.13 22.64 23.05 342433 1.54% HAL 29.83 30.21 29.62 30.13 7870684 1.35% HBC 50.05 50.41 49.84 50.36 1192743 0.58% HD 28.76 29.55 28.74 29.41 14272863 2.58% HDB 166.11 167.54 165.82 167.36 215842 0.55% HE 24.48 24.48 24.21 24.33 360568 -0.61% HIG 21.26 21.79 21.10 21.77 6778380 1.54% HK 15.57 15.86 15.25 15.78 3264688 2.00% HL 5.81 5.86 5.68 5.79 6344530 1.58% HLF 56.50 56.75 56.13 56.19 438641 -0.34% HMA 6.54 6.81 6.48 6.81 4097425 3.81% HMY 10.29 10.52 10.23 10.52 1994126 4.16% HNT 24.55 24.76 24.32 24.73 519423 0.37% HNZ 46.21 46.71 46.05 46.70 2285569 0.93% HON 40.96 42.01 40.96 42.01 6604206 2.76% HOS 16.48 16.64 15.85 16.13 603229 -2.18% HOV 3.68 3.96 3.68 3.88 3659793 5.43% HPQ 39.16 39.68 39.10 39.68 17717224 1.20% HT 4.93 4.96 4.79 4.90 1005927 0.62% HUM 49.69 49.81 49.01 49.81 1078917 0.52% HUN 9.60 9.63 9.45 9.59 2177537 -0.10% IAG 18.52 18.77 18.26 18.58 2218820 2.26% IAU 12.25 12.26 12.20 12.24 2710672 0.41% IBM 126.03 126.23 124.65 125.04 5100098 -0.58% ICE 98.98 100.76 98.12 100.65 531854 1.25% IFX 5.81 5.91 5.81 5.91 40990 2.07% ING 9.50 9.60 9.47 9.60 1959458 1.69% INT 26.35 26.97 26.07 26.47 368033 0.34% IO 3.64 3.90 3.60 3.87 1543647 5.74% IP 21.60 22.01 21.43 21.99 6462739 1.90% IPI 23.03 23.93 22.85 23.87 841224 3.69% IR 33.86 34.31 33.62 34.31 2333485 1.84% IRF 19.14 19.79 19.14 19.69 685336 2.71% IT 29.47 29.70 29.16 29.65 907821 1.23% ITC 59.46 59.59 58.69 59.37 150631 0.20% ITT 44.33 45.38 44.33 45.38 978186 1.98% IVN 18.71 18.87 18.35 18.83 1250685 0.64% IWM 62.49 63.38 62.27 63.20 41771895 1.10% IYR 52.64 53.32 52.51 53.25 10083633 1.25% JAS 42.10 43.14 41.87 42.53 395402 1.17% JBX 21.30 22.54 21.30 22.15 1472246 5.03% JCI 27.79 28.37 27.70 28.30 3643057 1.76% JEC 36.16 36.96 36.04 36.81 1014640 2.25% JNJ 58.52 58.79 58.30 58.61 8079453 0.55% JPM 37.84 38.20 37.49 38.16 31195205 1.11% JTX 0.75 0.95 0.75 0.92 1276843 13.58% KBR 24.12 24.44 24.00 24.31 1093567 0.58% KFT 30.42 30.42 29.90 30.35 9270208 -0.10% KG 9.14 9.22 9.07 9.17 1622270 0.88% KGC 16.95 17.25 16.67 17.00 7226942 1.43% KHD 7.65 7.82 7.65 7.76 119686 0.91% KO 57.42 57.42 56.86 57.38 7341089 0.12% KSS 48.95 49.40 48.48 49.31 5642115 1.88% KSU 35.63 36.35 35.40 36.24 1374013 2.40% LAB 3.98 3.98 3.84 3.90 278442 -1.27% LCC 9.59 9.79 9.46 9.65 5652137 0.94% LDK 7.20 7.70 7.11 7.65 4206792 6.99% LEA 76.22 77.89 76.22 77.39 315992 1.70% LEE 2.19 2.25 2.08 2.24 142754 4.67% LEH 0.06 0.06 0.06 0.06 742468 0.00% LEN 13.84 14.12 13.64 13.98 3127448 1.75% LEN 13.84 14.12 13.64 13.98 3127448 1.75% LF 4.85 5.00 4.82 4.98 132965 2.47% LLY 34.16 34.42 34.12 34.31 4314747 0.32% LMC 4.27 4.35 4.22 4.31 27288 -0.23% LMT 69.78 70.32 69.65 70.32 2828051 0.56% LNC 24.76 25.09 24.43 25.00 4433704 1.13% LOW 21.33 22.10 21.28 21.94 18434207 3.30% LOW 21.33 22.10 21.28 21.94 18434207 3.30% LPL 14.87 15.23 14.83 15.22 2214697 6.43% LPX 7.05 7.45 6.99 7.40 1971546 5.71% LSI 4.13 4.28 4.11 4.24 6084692 2.91% LTD 24.92 25.83 24.64 25.75 5799615 6.10% LUV 11.54 11.65 11.35 11.53 5152295 0.26% LVS 29.44 30.24 29.30 30.07 22120742 2.31% LYV 9.18 9.74 9.05 9.65 1706912 4.21% LZB 7.14 7.76 7.09 7.72 1180473 9.04% MA 202.64 204.73 201.12 204.73 821631 1.82% MAC 43.33 43.92 42.68 43.62 2039332 0.88% MAR 33.49 34.76 33.49 34.71 3878627 3.30% MAS 11.06 11.46 11.04 11.31 2921677 2.72% MBI 9.74 10.25 9.71 10.17 3677994 3.78% MCD 74.75 75.06 74.29 75.02 5878159 0.64% MCK 59.11 59.69 58.58 59.50 2448393 1.21% MCO 21.85 22.83 21.85 22.83 3201976 4.01% MDR 13.23 13.60 13.22 13.56 2051592 2.57% MDT 32.33 32.50 32.10 32.38 5204013 0.56% MEE 30.87 31.03 30.33 31.00 2768055 0.75% MEG 7.96 8.18 7.87 8.12 87892 2.40% MET 39.60 40.17 39.52 40.13 6989047 1.49% MFC 11.91 12.23 11.85 12.21 3353221 2.69% MGM 9.30 9.53 9.22 9.51 14751632 2.81% MI 6.84 7.01 6.76 6.98 10654354 2.80% MIR 10.16 10.32 10.12 10.32 1089132 1.67% MMM 81.44 81.89 80.83 81.87 2477766 1.06% MMR 14.62 14.62 13.96 14.56 2762248 -0.41% MO 22.60 22.82 22.58 22.79 8751598 0.57% MON 54.02 54.42 53.52 54.35 3720012 0.67% MOO 44.46 45.00 44.46 44.93 489959 0.81% MOS 58.64 59.42 58.01 58.35 3417724 -0.21% MOT 7.73 7.90 7.66 7.86 20264231 1.68% MOV 9.80 10.30 9.50 10.24 290638 -5.01% MRK 35.69 35.77 34.52 35.35 11563980 -0.76% MS 25.32 25.69 25.18 25.68 6625141 1.06% MSM 47.40 49.14 47.40 48.80 515805 3.13% MSO 4.43 4.74 4.40 4.70 328925 6.82% MT 31.00 31.20 30.71 31.17 4139409 2.40% MTB 88.08 88.29 86.90 87.28 677354 -0.24% MTG 7.96 8.15 7.87 7.98 2615908 0.63% MTH 18.78 19.08 18.61 18.97 371835 0.69% MTL 24.27 24.55 24.01 24.50 1596465 0.74% MTN 34.34 35.97 34.34 35.75 269620 3.47% MTW 9.53 9.84 9.39 9.83 1731031 3.47% MTZ 9.95 10.06 9.82 9.97 610740 0.20% MU 6.73 6.86 6.70 6.83 22902975 1.49% MWV 22.80 23.23 22.70 23.16 1406093 2.30% MYL 17.42 17.65 17.34 17.44 3574380 -0.06% NAL 12.50 12.50 12.26 12.32 1183556 -1.68% NAT 27.23 27.39 27.05 27.30 384607 1.15% NCT 2.53 2.59 2.52 2.59 443613 1.17% NEM 61.09 61.55 60.18 61.53 5194386 2.01% NLC 23.33 23.93 23.31 23.92 806767 2.31% NM 5.52 5.57 5.48 5.54 184032 -0.36% NOK 8.98 9.06 8.94 9.04 15856922 1.57% NRF 3.38 3.46 3.32 3.45 579577 3.29% NT 0.03 0.03 0.03 0.03 280452 0.00% NUE 37.98 38.44 37.65 38.44 1918623 1.26% NWY 1.99 2.08 1.97 2.01 292112 1.01% NXY 19.31 19.63 19.26 19.60 1288580 1.29% NYX 29.13 29.35 28.91 29.35 1519229 0.89% OCR 20.02 20.71 19.74 20.55 1777195 3.27% OI 26.99 27.32 26.84 27.23 2660649 2.75% OIH 102.59 103.39 101.20 102.87 5724200 0.51% OIL 21.23 21.72 21.18 21.71 407349 1.54% OIS 42.97 43.14 41.84 43.12 526180 1.05% OKE 44.52 44.53 43.90 44.04 705140 -0.43% OMG 26.73 27.06 26.64 26.72 309419 -0.30% OXY 76.75 77.84 76.36 77.84 3280460 1.28% PAY 25.51 25.60 24.88 25.56 1636613 1.03% PBI 19.70 19.92 19.61 19.81 1447912 0.35% PBR 36.04 36.07 35.10 35.99 19839316 2.62% PBY 9.35 10.00 9.35 9.94 440771 6.20% PCS 9.19 9.40 9.15 9.37 4633210 1.63% PCU 31.60 31.99 31.26 31.80 1448839 0.51% PDS 6.53 6.63 6.50 6.58 308243 0.61% PEP 64.97 65.31 64.52 64.97 4157689 0.12% PFE 16.33 16.43 16.25 16.40 36174151 0.74% PFF 39.84 39.84 39.71 39.71 1093254 -0.15% PG 59.74 60.30 59.71 60.07 10257597 0.45% PG 59.74 60.30 59.71 60.07 10257597 0.45% PH 62.53 63.78 62.30 63.70 2010289 2.41% PKD 3.83 3.93 3.80 3.91 303659 1.03% PL 20.14 20.22 19.82 19.94 400300 -0.25% PLD 11.31 11.44 11.16 11.26 8716475 0.09% PMI 3.26 3.35 3.22 3.30 3689022 1.85% PNC 53.09 54.16 53.00 54.11 3941698 1.73% PNK 10.27 10.73 10.20 10.69 491439 3.29% PNW 41.00 41.00 40.46 40.76 1035481 -0.34%