NYSE Stocks (List of NYSE Stocks)

Chart Symbol Open High Low Close Volume % Change A 32.93 33.33 32.87 33.27 5066498 0.82% AA 13.69 13.78 13.60 13.67 32417287 -0.80% AAI 4.95 5.43 4.95 5.38 9881052 8.47% AB 27.65 28.36 27.55 28.30 631690 2.28% ABB 20.76 21.09 20.75 21.00 2425598 -1.04% ABK 0.71 0.80 0.70 0.77 15751592 5.48% ABT 54.19 54.96 54.13 54.80 5887970 0.70% ABX 39.22 39.89 39.14 39.54 7931724 -0.35% ACH 26.03 26.33 25.90 26.05 434457 -1.21% ACI 24.18 24.83 24.06 24.75 5107149 0.77% AEM 59.39 59.69 58.75 59.12 2683024 -1.58% AEO 16.91 17.22 16.52 17.15 8858663 2.08% AES 11.41 11.48 11.33 11.40 7151136 -0.78% AET 31.63 31.63 31.14 31.23 2405215 0.03% AFG 27.29 27.34 27.11 27.25 275954 -0.29% AFN 6.34 6.59 6.12 6.48 275465 -18.49% AG 35.04 35.70 34.87 35.57 700112 0.85% AGN 61.28 61.61 60.99 61.35 957482 -0.31% AGO 20.68 21.11 20.55 20.98 1421565 0.87% AGU 67.74 68.73 67.52 67.75 2133093 -0.31% AHR 0.18 0.18 0.16 0.16 502362 -5.88% AIG 28.39 34.80 28.08 32.77 57634564 12.61% AIZ 32.05 32.42 32.05 32.34 1307923 0.37% ALD 4.60 4.65 4.58 4.61 2041988 -0.22% ALY 3.95 4.00 3.89 3.99 172772 1.27% AMB 25.66 26.17 25.55 26.01 1460677 0.77% AMD 8.50 8.69 8.43 8.63 17613736 -0.12% AMR 9.04 9.97 9.03 9.77 32419815 9.28% AMT 42.22 43.27 42.13 42.89 4712490 1.04% AN 18.96 19.06 18.82 18.95 1588083 0.26% ANW 27.51 27.98 27.43 27.52 470386 -0.58% AOB 4.40 4.51 4.39 4.49 658870 1.35% AOC 41.33 41.55 41.16 41.31 1182582 -0.36% AOI 5.23 5.28 5.20 5.26 482442 -0.19% APA 105.26 106.76 105.26 106.21 1728849 0.18% APA 105.26 106.76 105.26 106.21 1728849 -1.12% APC 70.43 71.78 70.30 71.23 2275743 0.13% APL 14.49 14.49 14.02 14.17 502326 -2.21% ARG 64.54 64.83 63.25 64.54 1990010 -1.66% ARM 12.33 12.71 12.19 12.35 2615805 -0.64% ASX 4.21 4.34 4.21 4.31 662638 0.47% ATW 36.52 37.24 36.41 36.86 558134 0.14% AUY 10.04 10.23 9.95 10.08 14810384 -0.88% AVY 31.31 32.30 31.14 32.07 1938745 2.20% AXA 21.13 21.64 21.08 21.49 622321 0.89% AXP 39.54 39.94 39.35 39.70 6757948 -0.03% BA 67.57 68.34 67.35 67.79 7654728 0.82% BAC 16.63 16.99 16.54 16.80 167059890 0.36% BBG 33.74 34.48 33.48 34.37 335082 1.09% BBI 0.37 0.42 0.36 0.42 6697998 10.53% BBT 28.54 29.01 28.30 28.82 4890391 0.38% BBY 39.17 39.47 38.59 38.91 5577415 -1.12% BC 13.29 14.81 13.20 14.67 3250547 13.02% BCS 20.56 20.88 20.52 20.77 1861349 0.19% BGU 55.53 57.19 55.52 56.39 3636148 0.55% BGZ 15.42 15.42 14.97 15.19 4921035 -0.46% BHP 78.16 79.42 78.16 78.87 3338783 -0.55% BID 30.34 30.87 30.03 30.26 1776613 -1.08% BIG 35.88 36.34 35.68 35.97 1378102 -0.03% BKD 19.08 19.38 19.05 19.10 349608 -0.52% BKE 33.79 34.63 33.79 34.42 1206998 4.27% BKS 20.31 20.81 20.31 20.40 588531 -0.20% BLC 7.47 7.70 7.42 7.61 611010 1.06% BMO 57.70 57.90 57.25 57.71 485114 -0.26% BMY 25.15 25.27 25.01 25.20 11092843 -0.43% BP 55.58 56.24 55.57 56.04 4710713 -0.23% BR 21.36 22.18 21.36 22.03 1152361 2.75% BRY 28.65 29.39 28.63 29.02 432758 0.48% BTU 47.59 48.16 47.35 47.78 4614950 -0.83% BVF 15.31 15.31 15.03 15.09 1331791 -1.37% BYD 8.47 8.78 8.32 8.50 1387729 4.17% BZH 4.22 4.42 4.21 4.38 3430917 3.06% C 3.55 3.86 3.54 3.82 1091811184 7.30% CAI 50.90 51.50 50.89 51.25 128777 -0.56% CAL 20.42 21.67 20.37 21.19 7729095 4.85% CAR 11.16 11.48 11.13 11.38 1435925 1.88% CAT 58.46 59.72 58.40 59.18 7686366 0.46% CBD 66.86 68.80 66.86 68.34 235632 0.63% CBG 14.04 14.33 13.91 14.15 2370990 0.21% CBI 22.37 22.76 22.23 22.34 682875 -0.76% CBT 31.31 32.10 31.24 31.70 390780 0.48% ccc 15.91 16.10 15.85 16.00 424919 0.00% CCL 36.49 37.19 36.32 36.94 2760722 0.00% CD 11.16 11.48 11.13 11.38 1435925 -1.30% CDE 15.66 16.11 15.43 15.86 2057509 -0.06% CDL 0.02 0.06 0.02 0.06 14446970 100.00% CEG 36.42 36.69 36.20 36.20 1776548 -1.17% CF 102.50 102.97 100.02 100.63 2443038 -2.28% CHA 45.59 46.23 45.53 45.95 93200 -0.78% CHK 25.45 26.24 25.32 25.70 32487146 0.43% CHL 47.65 48.19 47.57 47.90 1759636 -0.75% CHS 14.60 15.13 14.60 15.07 4440957 2.38% CHU 12.27 12.38 12.18 12.26 1219114 -0.81% CI 33.80 34.58 33.78 34.05 3623134 -2.16% CLF 59.31 60.33 58.60 59.18 4809116 -1.65% CLR 40.59 41.48 40.53 41.27 462031 0.51% CMC 16.12 17.89 16.01 17.75 8930453 9.23% CMC 16.12 17.89 16.01 17.75 8930453 8.36% CMI 59.75 61.47 59.50 61.13 2502545 1.85% CMO 12.76 12.81 12.70 12.74 682707 -0.16% CNH 27.34 27.73 26.99 27.44 129040 0.26% CNX 53.07 53.75 52.56 53.24 2355368 -0.88% COF 37.68 39.13 37.50 38.66 6795285 2.14% COH 37.44 39.20 37.38 38.86 5808684 3.49% COL 59.44 60.87 59.44 60.60 1638245 1.87% COL 59.44 60.87 59.44 60.60 1638245 0.93% COP 50.46 51.09 50.36 50.85 9669847 0.24% CPE 4.46 4.46 3.82 3.94 2207048 -2.96% CPO 34.55 35.45 34.55 35.32 899453 1.55% CPY 13.55 13.67 13.43 13.52 26425 -0.22% CRK 32.73 33.17 32.70 32.90 1315108 -0.45% CRM 72.07 74.20 71.88 73.68 2338572 1.00% CSL 36.30 37.27 36.25 37.18 669458 2.28% CTB 18.54 19.00 18.41 18.79 806160 0.64% CTV 27.31 27.77 27.18 27.45 778452 -0.22% CVS 34.77 35.00 34.56 34.68 6652816 -0.43% CVX 74.30 74.91 74.00 74.30 8461721 -0.46% CY 11.99 12.40 11.98 12.27 4491079 1.15% DAL 12.68 13.27 12.62 12.81 17171479 2.15% DCM 15.44 15.50 15.36 15.42 157087 -0.13% DD 35.16 35.72 35.12 35.25 6905753 -0.34% DDM 44.96 45.63 44.95 45.23 1672667 0.27% DDS 22.00 22.12 21.79 21.91 899354 -1.04% DE 58.85 59.73 58.76 59.28 3364821 0.14% DGP 27.22 27.73 27.19 27.52 558266 -0.29% DHR 76.54 77.60 76.54 77.55 2147452 0.78% DIA 105.44 106.23 105.41 105.71 8656795 0.11% DIG 34.29 35.10 34.25 34.74 2302823 0.35% DIN 34.21 34.75 33.87 34.19 386029 -1.30% DIS 33.00 33.34 32.78 33.31 11064179 0.36% DLB 56.50 57.12 56.34 56.55 520300 -0.30% DNP 9.15 9.24 9.15 9.24 227096 0.76% DOW 29.39 29.60 29.08 29.22 8471408 -0.95% DOX 29.58 30.24 29.51 30.15 1226327 1.93% DRQ 60.29 61.00 60.04 60.60 259492 -0.13% DSX 14.69 14.70 14.20 14.23 1960942 -4.24% DTO 63.26 63.28 61.49 62.50 517607 1.46% DUG 12.34 12.36 12.06 12.18 1717039 -0.41% DUK 16.49 16.52 16.43 16.47 3686049 -0.36% DVA 62.41 62.95 62.09 62.49 1178130 -0.11% DVN 69.28 71.16 69.11 70.85 5451422 1.66% DVR 6.99 7.09 6.99 6.99 1089242 -0.14% DVY 45.21 45.45 45.21 45.35 499585 -0.04% DXD 28.15 28.17 27.75 28.00 4167112 -0.21% DZZ 13.56 13.56 13.30 13.39 383493 0.22% EBS 15.84 15.98 15.66 15.81 254944 -0.63% ED 43.77 43.90 43.59 43.66 1389855 -0.30% EDU 76.50 77.95 76.50 77.31 323305 0.40% EEB 41.65 42.51 41.56 42.25 313873 1.12% EEM 40.80 41.40 40.79 41.21 66722886 0.56% EEV 10.77 10.77 10.46 10.56 1819897 -1.03% EGY 4.35 4.41 4.33 4.37 222127 0.23% EJ 19.75 21.09 19.74 20.43 2346465 -1.45% EK 5.94 6.08 5.88 6.00 5564117 0.84% EL 62.00 62.18 61.45 61.65 1280371 -1.11% ELN 7.11 7.17 7.07 7.12 1555622 -0.28% EMC 18.36 18.73 18.28 18.54 30422087 0.65% EMR 47.88 48.19 47.66 47.99 2990634 0.02% ENR 58.83 59.69 58.74 59.37 262713 0.85% EOG 96.52 99.28 96.52 98.05 2556071 0.70% ETN 72.41 72.78 72.01 72.42 1283062 -0.25% EVC 3.02 3.14 3.02 3.09 54147 0.32% EWJ 10.15 10.24 10.14 10.17 18419623 -0.39% EWZ 71.09 73.66 71.00 73.06 20616980 1.94% EXC 45.47 45.47 44.79 44.97 3875799 -0.79% EXM 6.31 6.40 6.11 6.14 2055038 -4.51% F 12.83 13.03 12.73 12.80 83725954 -1.01% FAS 83.01 86.60 82.33 84.84 29168715 0.76% FAZ 15.90 16.01 15.21 15.54 64942782 -0.77% FBC 0.72 0.78 0.71 0.77 1815489 5.48% FBN 6.00 6.31 5.91 6.31 639464 4.82% FCX 79.73 80.75 79.25 79.76 12667284 -1.07% FDP 19.84 20.37 19.56 20.27 514585 1.65% FHN 13.52 13.52 13.24 13.27 1629364 -2.14% FIC 23.91 24.68 23.84 24.57 391727 0.49% FIG 4.32 4.45 4.26 4.37 1422558 0.92% FLE 0.00 0.00 0.00 0.00 8600 0.00% FLO 25.28 25.44 24.88 24.93 1175314 -1.66% FLR 44.66 45.45 44.66 45.14 1981738 0.56% FLS 107.16 107.17 104.76 105.36 1057504 -2.04% FNM 1.00 1.17 0.99 1.07 100839694 5.94% FR 6.39 6.76 6.31 6.59 1998971 2.17% FRE 1.19 1.41 1.18 1.28 47850800 7.56% FRO 27.70 28.49 27.70 28.42 864039 0.67% FTI 60.26 61.30 60.25 60.75 919858 0.21% FTR 7.45 7.57 7.43 7.47 7068115 -0.27% FXI 41.16 41.70 41.15 41.41 16216925 0.22% FXP 8.32 8.33 8.10 8.24 3757955 -0.36% GA 7.38 7.50 7.36 7.48 485179 1.36% GDX 45.35 46.10 45.25 45.58 10589140 -0.81% GE 16.30 16.62 16.25 16.49 83571966 1.35% GEO 19.05 19.29 19.05 19.29 514227 1.21% GES 44.11 45.22 44.09 44.43 1534475 0.54% GFA 15.76 15.97 15.75 15.90 1417039 0.82% GG 39.70 40.84 39.58 40.44 8001165 0.77% GKK 4.12 4.37 4.02 4.15 585601 1.72% GLD 109.16 110.16 109.04 109.72 12603402 -0.15% GM 0.60 0.60 0.50 0.59 2258189 1.72% GME 18.42 18.58 17.88 18.06 5167987 -2.22% GNK 22.08 22.10 21.25 21.46 2032788 -4.58% GNW 16.19 16.52 16.12 16.37 6887694 0.61% GRM 10.92 11.01 10.81 11.01 211729 0.36% GS 169.22 172.20 168.00 168.85 12937208 -0.58% GSK 37.55 37.75 37.50 37.72 1095678 0.94% GT 13.61 13.77 13.50 13.64 2471527 -0.29% GU 1.27 1.29 1.26 1.29 510233 1.57% GVA 28.16 28.46 27.95 28.39 904770 0.67% HAL 31.15 31.25 30.59 30.91 14792664 -1.59% HBC 52.33 52.84 52.28 52.70 2352644 -0.94% HD 31.70 31.95 31.67 31.68 15124142 -0.88% HDB 126.88 127.60 125.68 126.95 167994 0.06% HE 20.73 20.82 20.59 20.82 828195 0.24% HIG 27.14 27.17 26.50 26.58 6946236 -1.30% HK 21.50 21.67 21.03 21.37 7476270 2.05% HL 5.49 5.68 5.46 5.56 7806863 -1.24% HLF 42.29 43.23 42.29 43.22 545889 1.31% HMA 7.80 7.82 7.62 7.65 1604287 -1.92% HMY 9.71 9.73 9.49 9.60 1818514 -2.14% HNT 24.63 24.64 24.22 24.35 1050907 0.79% HNZ 46.07 46.45 46.07 46.28 1420560 0.17% HON 41.48 42.50 41.41 42.27 5529569 1.88% HOS 20.60 20.98 20.54 20.68 321580 -0.39% HOV 4.19 4.33 4.18 4.29 2422418 2.39% HPQ 51.58 52.23 51.47 51.88 10227215 0.29% HT 4.36 4.45 4.30 4.33 914522 -1.37% HUM 47.65 48.19 47.55 47.94 1278070 -0.02% HUN 13.56 13.61 13.25 13.36 4359278 -2.20% IAG 15.00 15.20 14.78 14.91 3389651 -2.10% IAU 109.24 110.18 109.16 109.79 100776 -0.15% IBM 126.27 126.29 125.20 125.55 7514967 -0.68% ICE 109.90 110.25 108.97 109.71 966731 -0.46% IFX 5.66 5.81 5.66 5.78 14685 -0.52% ING 9.81 10.03 9.79 9.95 1942906 -0.30% INT 27.46 27.84 27.31 27.54 593257 0.25% IO 5.30 5.45 5.25 5.32 704872 -0.56% IP 25.15 25.44 24.92 25.09 5829274 -0.63% IPI 28.00 28.78 27.84 28.31 1225203 0.71% IR 33.72 34.34 33.69 33.84 2710430 -0.56% IRF 21.59 21.94 21.55 21.87 827812 0.51% IT 24.15 24.41 24.10 24.37 496729 0.29% ITC 54.51 54.85 54.18 54.40 223470 -0.18% ITT 52.89 53.54 52.82 53.35 1487571 -0.26% IVN 15.42 15.83 15.33 15.59 1100466 0.06% IWM 66.55 67.49 66.53 66.98 69477512 0.36% IYR 47.82 48.77 47.69 48.19 12229541 0.33% JAS 40.31 40.83 39.11 39.29 359650 -2.92% JBX 22.92 23.30 22.90 23.06 971051 2.04% JCI 31.94 32.20 31.47 31.80 4031294 -0.63% JEC 42.87 43.50 42.39 42.85 2265025 2.00% JNJ 64.55 64.55 64.09 64.27 8823322 0.11% JPM 42.39 42.82 42.05 42.42 36966787 -0.40% JTX 2.40 2.48 2.40 2.45 1164753 2.51% KBR 21.54 21.72 21.50 21.61 1545936 -0.28% KFT 29.39 29.44 29.16 29.23 14586137 0.21% KG 12.16 12.29 11.98 12.29 3773358 1.49% KGC 18.65 18.88 18.46 18.57 4043516 -1.49% KHD 13.60 13.93 13.57 13.83 167309 0.58% KO 54.34 54.59 53.95 54.18 11227916 -0.51% KSS 54.13 54.44 53.93 54.10 2311901 -0.66% KSU 35.26 36.30 35.26 35.89 923209 0.96% LAB 5.44 5.73 5.44 5.60 962589 2.00% LCC 7.38 7.93 7.37 7.71 13875980 5.33% LDK 6.34 6.45 6.26 6.35 1765559 -0.94% LEE 3.67 3.81 3.65 3.75 166477 2.18% LEH 0.19 0.21 0.14 0.16 54501792 23.08% LEN 17.27 17.47 17.00 17.29 4009569 0.52% LEN 17.27 17.47 17.00 17.29 4009569 1.65% LF 6.16 6.29 6.00 6.07 502621 -1.62% LLY 35.00 35.17 34.77 35.06 4800209 0.37% LMC 4.48 4.67 4.48 4.64 117817 4.27% LMT 81.01 82.45 80.84 82.22 2553638 1.39% LNC 26.90 27.40 26.56 27.18 2365049 0.89% LOW 23.89 24.23 23.85 24.01 10744462 0.25% LOW 23.89 24.23 23.85 24.01 10744462 -0.17% LPL 15.53 15.54 15.39 15.50 1012946 -1.21% LPX 8.50 8.70 8.45 8.53 1758651 -0.81% LSI 5.54 5.58 5.47 5.47 6586996 -1.44% LTD 23.48 23.62 23.31 23.59 4242725 0.51% LUV 12.60 12.85 12.55 12.68 12230544 1.04% LVS 18.36 19.30 18.25 18.85 40985446 2.22% LYV 14.17 14.34 14.04 14.14 1996968 -0.77% LZB 14.24 14.99 14.05 14.58 972788 2.24% MA 245.05 251.89 244.66 246.48 2183849 0.35% MAC 38.51 39.61 38.27 38.60 1775765 -0.54% MAR 27.85 28.34 27.49 28.10 4461735 0.72% MAS 14.59 14.75 14.51 14.68 2446890 0.14% MBI 5.20 5.60 5.11 5.50 9832479 4.56% MCD 64.99 65.50 64.84 65.10 7115207 -0.03% MCK 60.81 61.14 60.25 60.43 1934144 -0.92% MCO 28.19 28.27 27.91 28.04 2235295 -0.25% MDR 24.94 25.32 24.78 25.04 2424110 -0.67% MDT 44.65 44.90 44.48 44.74 3343377 -0.16% MEE 47.84 48.98 47.59 47.96 3843105 -1.68% MEG 8.98 9.02 8.75 9.02 40041 0.33% MET 40.75 41.50 40.48 40.81 9151078 -0.22% MFC 19.26 19.80 19.17 19.65 1771168 1.24% MGM 11.22 11.80 11.21 11.54 21941688 0.61% MI 7.42 7.49 7.25 7.45 9062911 -0.40% MIR 12.69 12.90 12.63 12.75 1814499 0.24% MMM 81.15 82.13 80.74 81.99 4248325 0.84% MMR 18.18 18.52 17.89 18.24 1505032 -1.08% MO 20.73 20.83 20.70 20.77 16536692 0.14% MON 71.87 72.28 70.99 71.28 8326813 -1.03% MOO 44.84 45.11 44.72 44.89 925286 -0.22% MOS 61.00 62.12 60.62 60.98 3737438 -0.65% MOT 6.83 7.03 6.81 6.97 26810240 0.87% MOV 13.54 14.11 13.54 14.07 146921 3.15% MRK 37.21 37.30 36.83 37.04 14649959 -0.83% MS 29.45 29.51 28.96 29.05 20059384 -1.79% MSM 48.00 48.31 47.55 47.67 294105 -0.79% MSO 5.59 5.75 5.52 5.68 351211 1.61% MT 41.70 42.64 41.70 42.21 5892006 -1.79% MTB 78.35 79.17 77.59 78.79 1177430 0.31% MTG 8.19 8.54 8.10 8.48 6228143 3.16% MTH 22.60 23.73 22.50 23.54 478527 3.25% MTL 25.11 26.00 25.01 25.61 1586797 0.55% MTN 36.70 37.62 36.70 37.29 402425 1.50% MTW 12.35 12.59 12.15 12.50 1823467 0.73% MTZ 12.84 13.08 12.84 13.00 847227 0.31% MU 9.46 9.60 9.34 9.41 33723546 -1.88% MWV 24.81 25.27 24.69 24.96 1447136 0.12% MYL 21.60 21.62 21.35 21.61 6068512 0.89% NAL 12.42 12.53 12.39 12.46 395288 0.00% NAT 30.14 30.67 29.93 30.33 1093336 1.57% NCT 2.99 3.01 2.80 2.98 785032 -0.33% NEM 50.52 51.72 50.52 51.17 6953534 0.22% NLC 23.86 23.97 23.67 23.85 953178 -0.21% NM 6.41 6.41 6.28 6.32 403531 -1.56% NOK 13.93 14.21 13.91 14.12 18219701 -0.35% NRF 4.35 4.36 4.25 4.30 460188 -1.60% NT 0.03 0.04 0.03 0.04 1106265 0.00% NUE 44.51 45.32 44.31 44.93 4949246 0.20% NWY 4.36 4.56 4.25 4.30 193960 -0.92% NXY 23.29 23.56 23.15 23.23 1306817 -0.64% NYX 28.31 28.86 28.20 28.62 3012615 0.32% OCR 27.96 28.34 27.96 28.08 811904 0.36% OI 30.50 31.83 30.42 31.44 3767517 2.31% OIH 125.53 126.88 124.86 125.92 5197824 -0.43% OIL 25.98 26.35 25.97 26.14 261222 -0.65% OIS 44.91 45.62 44.63 44.98 427033 -0.27% OKE 46.09 46.71 46.07 46.63 901168 0.54% OMG 34.37 34.61 33.51 33.82 251371 -2.11% OXY 80.90 82.37 80.80 81.49 6122616 0.00% PAY 22.02 23.16 21.91 22.65 2363872 1.98% PBI 22.94 23.03 22.75 22.81 1367404 -0.52% PBR 44.48 46.06 44.28 45.78 18876607 2.28% PBY 10.11 10.20 9.92 10.02 184705 -0.99% PCS 6.53 6.68 6.44 6.60 3590521 0.76% PCU 31.25 31.74 31.07 31.46 1898221 0.29% PDS 8.47 8.61 8.28 8.42 1109898 -1.06% PEP 63.88 64.65 63.80 64.36 7651578 0.33% PFE 17.27 17.32 17.15 17.23 52897097 -0.69% PFF 38.59 38.73 38.58 38.70 757080 0.21% PG 63.08 63.50 63.05 63.30 7096472 0.17% PG 63.08 63.50 63.05 63.30 7096472 -0.61% PH 62.89 63.60 62.68 63.33 1470680 0.49% PKD 5.20 5.51 5.18 5.40 1563760 3.25% PL 19.43 19.84 19.38 19.66 471480 0.31% PLD 12.74 13.52 12.64 13.40 20769831 2.21% PMI 3.04 3.25 3.00 3.08 4089678 0.65% PNC 55.44 56.50 55.05 56.19 5342839 1.19% PNK 8.63 8.82 8.52 8.55 577249 -1.16% PNW 37.83 38.00 37.49 37.65 2269146 -0.55% PNX 2.83 2.89 2.75 2.78 1089156 -2.11%