S&P 500 Stocks

S&P 500 stocks is a complete list of stocks on The Standard and Poor's 500 or S&P 500. The S&P 500 is a stock market benchmark that tracks the performance of 500 large companies listed on the NYSE and NASDAQ stock exchanges in the United States.

S&P 500 is the most common equity index that investors and traders around the world follow on a daily basis.

9/14/2026

>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<

Symbol

Chart

Company

Open

High

Low

Volume

% Change

Gartner, Inc

186.09

197.64

184.88

196.99

770K

9.69%

FTNT

Fortinet, Inc.

159.90

170.95

158.00

170.12

3.19M

9.01%

ADSK

Autodesk, Inc

214.38

230.43

214.38

228.86

1.38M

7.77%

NOW

Servicenow Inc

135.12

143.19

134.55

142.33

11.02M

7.41%

CTSH

Cognizant Technology Solutions Corp

60.30

64.46

60.20

64.10

4.08M

6.85%

TYL

Tyler Technologies, Inc

343.55

362.00

342.29

359.64

372.5K

6.85%

FDS

FactSet Research Systems Inc

260.93

282.63

260.93

276.74

486.6K

6.63%

DXC

Dxc Technology Company

11.45

12.23

11.45

12.13

1.61M

6.40%

VRSK

Verisk Analytics, Inc.

177.02

187.47

177.02

187.11

559.2K

6.22%

ACN

Accenture Ltd

183.28

195.47

183.25

194.97

3.08M

6.00%

CPRT

Copart, Inc

30.10

31.83

29.91

31.73

7.37M

5.98%

AJG

Arthur J

245.58

254.22

245.58

253.47

810.5K

5.47%

INTU

Intuit Inc

325.00

342.31

324.88

339.15

2.14M

5.43%

ADBE

Adobe Systems Incorporated

258.61

266.10

255.52

265.40

3.63M

5.22%

BSX

Boston Scientific Corporation

43.30

45.15

43.00

45.06

11.61M

4.89%

EPAM

Epam Systems Inc

118.70

126.50

118.70

123.61

891.3K

4.87%

MOH

Molina Healthcare, Inc

204.72

214.36

204.72

214.14

279.9K

4.80%

CRM

Salesforce

252.86

260.18

250.01

259.31

7.86M

4.70%

FOX

Fox Corp Cl B

59.13

61.27

59.13

61.13

316.2K

4.55%

CNC

Centene Corporation

67.23

69.63

66.00

69.40

2.23M

4.52%

PTC

PAR Technology Corporation

132.91

137.75

132.91

136.62

606.2K

4.44%

[Free Guide] Unlock Consistent Dividend Growth

- Target 10%+ Returns Every Year
- Discover the Top Dividend Picks for 2025
Download your free Dividend Investing Guide now!.

BBY

Best Buy Co

90.52

94.92

90.38

94.81

2.32M

4.42%

DVA

DaVita Inc

185.00

189.95

184.00

189.36

316.6K

4.30%

DRI

Darden Restaurants, Inc

212.83

219.69

212.09

218.65

560.3K

4.16%

The Kroger Co

58.81

61.10

58.81

60.89

4.97M

4.16%

FOXA

Fox Corp Cl A

66.07

68.74

65.05

68.54

1.98M

3.94%

Broadridge Financial Solutions, Inc

171.80

175.20

169.60

174.37

321.7K

3.92%

DPZ

Dominos Pizza, Inc

313.50

325.85

313.20

323.79

321.6K

3.85%

YUM

Yum! Brands, Inc

142.90

147.11

142.79

146.33

1.06M

3.84%

NWSA

News Corporation

29.42

30.70

29.20

30.55

2.27M

3.81%

GEN

Genon Energy Inc

30.32

31.50

30.30

31.42

3.35M

3.80%

NFLX

Netflix, Inc

77.58

81.02

77.36

80.33

20.46M

3.79%

Dollar General Corp.

125.68

129.72

124.73

129.17

1.48M

3.69%

NWS

News Corporation

32.55

34.06

32.18

33.88

450.1K

3.58%

CSGP

CoStar Group, Inc

30.70

31.83

30.70

31.52

3.38M

3.51%

TTWO

Take-Two Interactive Software, Inc

217.78

224.26

214.54

222.94

1.04M

3.49%

CIGNA Corporation

281.67

290.94

281.67

290.17

685.1K

3.37%

ZBH

Zimmer Biomet Holdings

94.27

96.98

93.70

96.55

1.03M

3.33%

MCK

McKesson Corporation

891.00

912.00

891.00

910.83

312.6K

3.32%

BRO

Brown & Brown, Inc

67.47

68.70

67.03

68.34

1.63M

3.26%

MDT

Medtronic, Inc

91.20

94.55

91.20

93.84

5.31M

3.17%

ADP

Automatic Data Processing

270.37

277.27

270.23

276.64

3.09%

LDOS

Leidos Holdings Inc

130.00

133.91

129.14

132.83

549.7K

3.07%

GOOG

Google Inc

332.50

346.45

331.65

345.74

12.33M

3.06%

AZO

AutoZone, Inc

2882.92

2973.99

2882.92

2965.52

323K

2.96%

CHRW

152.78

157.82

151.93

157.33

678.1K

2.95%

AON

Aon Corporation

306.70

312.39

305.92

311.54

1.97M

2.93%

BDX

Becton, Dickinson and Co

179.94

183.53

179.20

182.91

776.3K

2.85%

RHI

Robert Half International Inc

37.88

38.96

37.77

38.74

966.5K

2.84%

META

Meta Platforms Inc

639.21

668.60

637.45

665.71

12.98M

2.70%

OMC

Omnicom Group Inc

79.52

81.69

79.52

81.08

815.4K

2.63%

WST

West Pharmaceutical Services Inc

349.94

356.61

345.15

355.13

205.2K

2.62%

WTW

Weight Watchers International, Inc

318.20

325.41

317.00

323.82

209K

2.60%

EXPE

Expedia, Inc

281.80

292.92

281.80

287.96

827.4K

2.58%

TSCO

Tractor Supply Company

33.07

34.00

32.75

33.84

4.22M

2.48%

IBM

International Business Machines Corp

244.39

251.37

243.60

249.12

3.03M

2.40%

Altria Group, Inc

69.50

71.05

69.20

70.61

5.08M

2.36%

PAYX

Paychex, Inc

116.41

119.23

116.41

118.51

1.03M

2.36%

ETSY

Etsy Inc

72.76

75.10

72.05

74.46

2.65M

2.34%

SYK

Stryker Corporation

278.05

287.17

277.80

281.88

1.93M

2.29%

CMG

Chipotle Mexican Grill, Inc

36.14

37.22

35.91

37.03

6.4M

2.26%

ISRG

Intuitive Surgical, Inc

369.01

378.58

369.01

377.93

1.45M

2.23%

GPN

Global Payments Inc

88.20

90.55

88.20

90.21

1.29M

2.19%

UPS

United Parcel Service, Inc

100.29

102.61

99.60

102.46

2.24M

2.18%

Waste Management, Inc.

214.59

219.11

214.28

218.11

1.34M

2.17%

RMD

ResMed Inc

221.04

225.82

220.94

222.97

411.9K

2.16%

JKHY

Jack Henry & Associates, Inc

162.23

168.28

162.23

164.54

724.5K

2.12%

STZ

Constellation Brands, Inc

123.56

125.74

122.51

125.01

1.59M

2.09%

MHK

Mohawk Industries, Inc

125.92

129.67

123.87

129.43

594.3K

2.07%

VRSN

Verisign, Inc

299.37

302.98

296.26

298.73

286.1K

2.06%

LLY

Eli Lilly & Co

1119.38

1153.95

1119.38

1137.86

1.03M

2.02%

Philip Morris International Inc

193.59

195.43

192.85

194.91

1.27M

2.02%

HRL

Hormel Foods Corporation

20.61

21.13

20.61

20.97

2.09M

1.99%

SPGI

S&P Global Inc

410.70

423.32

410.70

418.82

1.03M

1.98%

DXCM

DexCom, Inc

82.67

84.98

82.43

84.69

1.13M

1.97%

EFX

Equifax Inc

172.01

174.76

167.25

172.30

651.1K

1.97%

MRNA

MDRNA, Inc

143.07

147.34

139.02

146.77

6.38M

1.97%

MCD

McDonalds Corporation

254.00

258.45

253.43

257.50

2.36M

1.96%

MSFT

Microsoft Corporation

492.69

509.95

490.70

505.31

14.94M

1.96%

ACGL

Arch Capital Group Ltd

97.50

98.24

96.88

97.95

3.85M

1.95%

DIS

The Walt Disney Company

106.62

109.42

106.32

108.59

4.1M

1.92%

GILD

Gilead Sciences, Inc

143.76

146.75

143.32

146.45

2.04M

1.91%

TRMB

Trimble Navigation Limited

57.72

59.09

57.58

58.75

1.01M

1.91%

PAYC

Paycom Software Inc

222.75

232.96

218.21

223.07

377.3K

1.90%

MNST

Monster Worldwide, Inc

43.50

44.41

43.40

44.20

4.66M

1.89%

ALL

The Allstate Corporation

253.72

258.76

251.79

258.46

743K

1.88%

SEDG

Solaredge Tech

34.17

37.23

33.20

35.34

2.72M

1.87%

TGT

Target Corporation

156.27

160.11

155.00

158.69

1.56M

1.85%

AT&T Inc

26.15

26.62

26.09

26.53

24.38M

1.84%

WMT

Wal-Mart Stores, Inc

107.50

109.74

107.24

109.09

12.46M

1.83%

ABBV

Abbvie Inc

258.50

264.65

258.00

261.70

2.23M

1.81%

General Motors Corporation

85.61

87.39

84.96

87.17

3.2M

1.81%

CME

CME Group Inc

277.50

281.36

274.01

280.48

952.8K

1.79%

CLX

The Clorox Company

87.99

89.92

87.99

89.34

1.29M

1.77%

GIS

General Mills, Inc

36.10

37.02

36.00

36.48

5.49M

1.76%

MAR

Marriott International, Inc

335.00

341.30

332.04

340.54

1.74%

MSI

Motorola Solutions

470.00

478.84

464.16

474.15

654K

1.74%

MTCH

Match Group Inc

42.48

43.72

42.41

43.15

1.5M

1.74%

JBHT

268.48

275.20

265.99

275.02

302.6K

1.69%

NOC

Northrop Grumman Corporation

520.54

534.30

519.49

527.56

437.9K

1.68%

ROL

Rollins, Inc

34.84

35.50

34.84

35.33

3.99M

1.67%

ORLY

OReilly Automotive, Inc

86.09

87.46

85.69

87.23

2.11M

1.65%

DHR

Danaher Corporation

201.52

203.81

199.09

203.30

1.48M

1.62%

Jacobs Engineering Group Inc

141.50

144.84

140.28

144.08

287.7K

1.59%

OTIS

Otis Worldwide Corp [Otis/I]

69.54

71.13

69.06

70.20

2.72M

1.59%

REGN

Regeneron Pharmaceuticals, Inc

784.40

798.84

779.26

793.74

239.6K

1.59%

#1 Stock Chart Pattern
Top 10 Penny Stocks

ROP

Roper Industries, Inc

395.41

403.36

393.93

394.60

400.7K

1.58%

PGR

The Progressive Corporation

219.50

222.08

217.20

220.99

653.3K

1.57%

COST

Costco Wholesale Corporation

908.36

921.99

906.00

918.81

870.8K

1.55%

ARE

Alexandria Real Estate Equities, Inc

51.51

52.71

51.05

51.95

749K

1.54%

ALGN

Align Technology, Inc

150.91

153.86

150.67

153.00

283.2K

1.51%

IQV

Iqvia Holdings Inc

262.30

267.95

262.00

265.68

614K

1.50%

AFL

AFLAC Incorporated

116.33

117.09

114.06

117.00

786.7K

1.49%

HLT

Hilton Inc

306.00

311.39

305.86

310.65

983.8K

1.46%

LHX

L3Harris Technologies Inc

246.38

250.27

245.01

249.00

1.53M

1.45%

LUMN

Centurylink

6.95

7.18

6.67

7.04

10.19M

1.44%

STE

Steris Corporation

213.92

216.67

210.80

213.62

283.8K

1.40%

RSG

Republic Services, Inc

225.48

227.32

225.07

225.83

480.2K

1.39%

WRB

70.59

71.46

70.04

70.85

1.35M

1.39%

Verizon Communications Inc

50.77

51.49

50.67

51.30

9.76M

1.38%

BALL

Ball Corp.

60.00

60.97

59.90

60.71

817.2K

1.37%

CINF

Cincinnati Financial Corporation

171.83

173.20

170.64

172.05

194.4K

1.35%

Edwards Lifesciences Corp

84.97

86.26

84.91

85.52

1.4M

1.32%

MAS

Masco Corporation

67.44

69.73

67.44

69.43

1.16M

1.31%

EXR

Extra Space Storage, Inc

139.82

140.40

137.43

139.41

1.15M

1.30%

Visa Inc

372.10

377.17

371.67

375.34

3.15M

1.30%

Top 10 Candlestick Chart Patterns
Today's Top 50 Stocks

Colgate-Palmolive Company

87.02

88.71

87.02

87.89

1.99M

1.28%

ELV

SPDR Dow Jones Large Cap Value (ETF)

422.72

427.17

420.28

424.21

608.4K

1.28%

ALLE

Allegion Plc

153.77

156.49

151.77

155.37

569.8K

1.27%

AIG

American International Group, Inc

75.98

76.60

75.49

76.29

2.35M

1.26%

The Coca-Cola Company

88.75

90.36

88.64

89.37

8.57M

1.25%

CAG

Conagra Foods, Inc

14.74

15.03

14.71

14.78

8.79M

1.23%

UNH

UnitedHealth Group Inc

378.50

386.46

377.96

383.56

2.26M

1.23%

CPB

Campbell Soup Company

21.18

21.60

21.07

21.25

3.84M

1.19%

DGX

Quest Diagnostics Incorporated

237.49

239.78

234.67

237.81

507.7K

1.19%

Laboratory Corp

305.78

316.49

305.78

315.39

363.7K

1.19%

The Estee Lauder Companies Inc

97.02

99.10

95.89

98.25

1.07M

1.18%

EBAY

eBay Inc

108.00

110.63

107.73

109.01

2.35M

1.17%

ABT

Abbott Laboratories

102.33

104.44

102.33

103.10

3.9M

1.13%

AMGN

Amgen, Inc

379.35

384.61

376.00

381.56

1.31M

1.12%

ODFL

Old Dominion Freight Line

179.58

183.14

178.73

181.85

552.2K

1.12%

Globe Life Inc

172.14

174.14

170.50

172.98

129.8K

1.09%

The Chubb Corporation

341.70

343.97

339.85

341.84

364.4K

1.06%

LMT

Lockheed Martin Corporation

525.25

532.34

524.20

529.48

489.8K

1.06%

DHI

137.85

140.07

136.16

139.36

1.18M

1.04%

ESS

Essex Property Trust, Inc

274.72

276.02

271.78

275.62

85.3K

1.02%

PARA

Paramount Global

0.99

1.02

0.97

1.01

103.4K

1.00%

KMB

Kimberly-Clark Corporation

98.99

100.92

98.98

99.09

2.84M

0.97%

AVY

Avery Dennison Corporation

169.50

172.17

169.14

170.99

264.6K

0.96%

AXP

American Express Company

324.89

328.31

322.31

327.78

1.23M

0.95%

CVS

CVS Caremark Corporation

94.63

96.01

94.63

95.55

2.42M

0.95%

IDXX

IDEXX Laboratories, Inc

508.94

515.48

505.02

509.41

225.1K

0.95%

MasterCard Incorporated

572.50

578.90

565.96

574.45

1.31M

0.93%

ZTS

Zoetis Inc Cl A

72.69

74.82

72.69

73.68

1.97M

0.93%

AWK

American Water Works Co

138.88

139.73

137.53

138.94

654.7K

0.92%

FTV

Fortive Corp

55.34

54.27

55.19

912.2K

0.91%

HIG

Hartford Financial Services

138.09

138.65

136.94

137.58

318.2K

0.91%

Weyerhaeuser Company

22.07

22.32

22.01

22.25

3.31M

0.91%

Lamb Weston Holdings Inc

48.00

48.80

47.20

48.28

732.6K

0.88%

ILMN

Illumina, Inc

206.74

208.93

202.82

208.23

961.3K

0.85%

Polo Ralph Lauren Corporation

335.72

342.15

335.47

341.56

245.8K

0.85%

VICI

Vici Properties Inc

25.05

25.33

24.90

25.03

4.74M

0.85%

VTRS

Viatris Inc

16.44

16.85

16.43

16.65

4.46M

0.85%

LYV

Live Nation, Inc

169.46

173.36

169.46

171.54

633.4K

0.84%

DLTR

Dollar Tree, Inc

118.17

120.80

117.23

119.15

1.48M

0.83%

BKNG

Booking Holdings Inc

172.26

182.00

169.12

175.34

4.05M

0.82%

CBOE

CBOE Holdings, Inc

285.04

287.17

282.12

283.90

596.5K

0.82%

CPT

Camden Property Trust

102.65

103.83

101.99

103.83

263.9K

0.82%

Deere & Company

678.58

687.97

668.00

681.56

579.8K

0.81%

EOG

EOG Resources, Inc

148.91

152.00

147.16

148.53

1.92M

0.79%

VRTX

Vertex Pharmaceuticals Incorporated

518.98

525.29

514.10

519.66

366.1K

0.78%

ENPH

Enphase Energy Inc

35.90

37.49

35.19

36.65

2.2M

0.77%

TRV

The Travelers Companies, Inc

377.82

383.99

375.00

378.15

631.5K

0.77%

LUV

Southwest Airlines Co

38.00

39.88

38.00

39.54

3.89M

0.76%

BMY

Bristol Myers Squibb Co

64.02

65.29

63.83

64.10

3.33M

0.75%

APA

Apache Corporation

45.50

46.59

44.82

45.05

4.37M

0.74%

NKE

NIKE, Inc

36.69

37.41

36.50

37.08

20.31M

0.73%

The Home Depot, Inc

309.29

312.67

306.50

310.93

1.84M

0.71%

LOW

Lowes Companies, Inc

197.99

199.78

195.99

198.18

1.2M

0.71%

MRK

Merck & Co

145.00

147.09

144.10

144.86

3.97M

0.70%

AAL

American Airlines Gp

12.90

13.24

12.60

13.09

75.87M

0.69%

UDR

UDR, Inc

35.81

34.87

35.36

2.01M

0.68%

AAP

Advance Auto Parts, Inc

44.99

45.52

44.42

45.00

1.04M

0.67%

SNA

Snap-on Incorporated

373.89

379.85

371.32

377.91

120.8K

0.67%

HSIC

Henry Schein, Inc

88.50

89.12

87.65

88.94

489.1K

0.65%

PFG

Principal Financial Group, Inc

116.61

117.42

115.47

116.92

405.9K

0.65%

ZION

Zions Bancorporation

69.07

70.13

68.90

69.20

693.1K

0.64%

MCO

Moodys Corporation

475.66

485.84

473.21

478.11

246.7K

0.63%

PHM

Pulte Homes, Inc

118.25

119.81

116.93

118.97

522.4K

0.62%

TMO

Thermo Fisher Scientific, Inc

609.96

616.00

605.65

613.72

663.2K

0.62%

KDP

Keurig Dr Pepper Inc

31.65

32.06

31.39

31.58

3.93M

0.61%

MET

MetLife, Inc

97.52

97.79

96.56

97.75

1.09M

0.61%

The Procter & Gamble Company

145.87

147.72

145.60

146.15

4.25M

0.61%

INCY

Incyte Corporation

121.30

123.35

119.92

122.20

628.5K

0.60%

KEY

KeyCorp

21.92

22.16

21.74

21.95

13.11M

0.60%

PYPL

Paypal Holdings

53.58

54.60

53.50

54.02

4.34M

0.60%

COO

The Cooper Companies, Inc

53.86

54.99

53.60

54.19

3.05M

0.59%

MAA

Mid-America Apartment

124.79

125.69

123.50

125.61

432.7K

0.59%

HST

Host Hotels & Resorts, Inc

22.21

22.44

22.09

22.37

3.71M

0.58%

KMX

CarMax, Inc

61.32

61.94

60.88

61.69

569.4K

0.57%

LEN

Lennar Corporation

79.58

80.50

78.58

80.03

2.28M

0.55%

OXY

Occidental Petroleum Corporation

62.00

62.98

61.39

61.79

6.03M

0.54%

GEHC

GE HealthCare Technologies Inc

64.05

65.27

63.51

64.25

1.26M

0.52%

LNC

Lincoln National Corporation

43.65

44.12

43.18

44.05

966.9K

0.52%

XYL

Xylem Inc

106.27

108.74

106.00

107.53

1.17M

0.50%

EXPD

Expeditors International of Washington

194.50

190.84

193.60

428.9K

0.49%

CHD

Church & Dwight Co

94.75

95.69

94.46

94.58

839.8K

0.47%

NDAQ

NASDAQ OMX Group, Inc

91.19

92.72

90.92

91.57

1.13M

0.47%

URI

United Rentals, Inc

989.00

1000.49

968.51

993.82

159.6K

0.47%

ITW

Illinois Tool Works Inc

265.94

270.79

265.08

269.16

588.6K

0.42%

TSN

Tyson Foods, Inc

52.98

54.24

52.69

53.18

1.87M

0.42%

TAP

Molson Coors Brewing Company

39.37

39.73

38.73

39.09

1.71M

0.41%

ZBRA

Zebra Technologies Corp

347.99

354.38

343.51

351.79

208.6K

0.41%

ATO

Atmos Energy Corporation

164.16

165.08

163.14

163.83

384.4K

0.39%

KMI

Kinder Morgan

31.05

31.45

30.63

30.97

9.39M

0.39%

SHW

Sherwin-Williams Company

323.37

327.39

317.85

324.50

958.1K

0.38%

WAT

Waters Corporation

408.20

411.99

402.13

409.96

446.6K

0.38%

Loews Corporation

109.97

110.28

108.45

109.19

255.6K

0.37%

SYY

SYSCO Corporation

83.00

84.64

83.00

83.53

934.6K

0.37%

FANG

Diamondback Energy

207.20

210.89

204.07

205.72

668.1K

0.35%

OKE

ONEOK, Inc

97.50

99.04

95.97

96.97

1.9M

0.35%

SBUX

Starbucks Corporation

98.85

99.88

98.20

99.08

3.05M

0.33%

TMUS

T-Mobile US

183.15

185.58

182.12

182.95

1.41M

0.32%

ULTA

Ulta Salon, Cosmetics & Fragrance, Inc

545.80

552.67

537.26

548.53

176.8K

0.32%

CBRE

CBRE Group Inc

140.85

142.43

139.63

140.91

1.03M

0.30%

FAST

Fastenal Company

49.20

49.68

48.63

49.46

3.57M

0.28%

JNJ

Johnson & Johnson

268.63

271.55

266.19

266.34

1.72M

0.28%

General Dynamics Corporation

357.57

359.15

355.56

356.81

479.9K

0.26%

AAPL

Apple Inc

330.01

335.50

328.75

333.05

25.93M

0.25%

AIZ

Assurant, Inc

284.76

286.47

282.19

283.18

131.7K

0.25%

BAX

Baxter International Inc

23.66

24.22

23.61

23.85

3.18M

0.25%

EIX

Edison International

56.47

57.57

55.95

56.13

2.18M

0.25%

PRU

Prudential Financial, Inc

120.72

118.80

119.52

393.1K

0.25%

UNP

Union Pacific Corporation

284.39

287.00

282.85

285.11

521.4K

0.25%

FDX

FedEx Corporation

310.00

313.46

308.78

312.69

483.9K

0.24%

HSY

The Hershey Company

175.68

178.03

173.50

173.73

518.2K

0.23%

INVH

Invitation Homes Inc

27.60

27.85

27.36

27.59

3.19M

0.22%

TECH

Techne Corporation

71.51

72.30

71.51

72.27

2.04M

0.21%

WBD

Wimm-Bill-Dann Foods OJSC (ADR)

28.02

28.20

27.91

28.12

8.45M

0.21%

ICE

IntercontinentalExchange, Inc

163.94

156.96

157.74

941K

0.20%

AMP

Ameriprise Financial, Inc

557.02

562.35

552.59

558.70

310.3K

0.18%

FRT

Federal Realty Inv

114.74

116.00

114.13

114.56

224.3K

0.17%

SJM

The J

122.58

124.43

121.20

121.29

440.5K

0.17%

BIIB

Biogen Idec Inc

218.10

222.25

215.56

217.43

221K

0.15%

PFE

Pfizer Inc

27.82

28.19

27.69

27.74

20.06M

0.14%

FIS

Fidelity National Information Services

38.28

40.18

37.52

38.19

5.63M

0.13%

KIM

Kimco Realty Corporation

23.22

23.58

23.11

23.23

2.22M

0.13%

CAH

Cardinal Health, Inc

237.39

237.57

232.60

234.88

794.5K

0.12%

MPC

Marathon Petroleum Corp

404.33

409.50

388.16

396.54

1.78M

0.12%

BF.B

Brown-Forman Corporation

26.56

27.05

26.15

26.26

1.57M

0.11%

HII

Huntington Ingalls Industries

279.88

282.19

277.00

279.91

165K

0.11%

PCAR

PACCAR Inc

121.73

122.99

119.77

122.86

1.2M

0.11%

CFG

Citizens Financial Group Inc/Ri

70.55

71.10

69.50

70.55

2.69M

0.10%

SPG

Simon Property Group, Inc

205.00

207.32

204.01

204.98

399.3K

0.08%

WYNN

Wynn Resorts, Limited

88.00

88.80

86.80

87.75

770.6K

0.08%

AES

The AES Corporation

14.79

14.83

14.79

14.80

3.03M

0.07%

CZR

Caesars Entertainment Inc

29.67

29.73

29.66

29.70

1.85M

0.07%

OGN

Organon & Co.

13.65

13.67

13.64

13.65

774.9K

0.07%

SCHW

The Charles Schwab Corporation

107.65

108.48

106.42

107.32

3.11M

0.07%

DOV

Dover Corporation

186.85

189.65

184.00

189.16

669.1K

0.06%

MKTX

MarketAxess Holdings Inc

164.32

163.05

163.12

542.5K

0.06%

PEP

PepsiCo, Inc

137.14

138.80

136.15

136.34

5.08M

0.04%

AOS

57.43

57.80

56.71

57.38

722.5K

0.00%

Dominion Resources, Inc

64.86

65.16

64.24

64.49

2.56M

-0.03%

TJX

The TJX Companies, Inc

126.10

127.80

125.79

125.99

4.12M

-0.03%

CSX

CSX Corporation

48.96

48.98

48.31

48.93

4.1M

-0.04%

The Boeing Company

210.62

211.89

207.98

210.30

1.79M

-0.05%

MDLZ

Mondelez Intl Inc

62.95

63.83

62.09

62.39

2.65M

-0.08%

Agilent Technologies Inc

148.00

148.50

144.65

146.80

632.3K

-0.09%

REG

Regency Centers Corporation

74.62

75.83

74.29

74.56

374.4K

-0.09%

SYF

Synchrony Financial

75.42

76.35

74.95

75.88

1.1M

-0.11%

MGM

MGM MIRAGE

39.46

40.08

39.40

39.85

890.5K

-0.13%

NSC

Norfolk Southern Corp

324.99

318.80

320.00

265.4K

-0.13%

WEC

Wisconsin Energy Corporation

105.91

106.00

104.52

105.16

714.6K

-0.14%

DAL

Delta Air Lines, Inc

79.41

80.37

77.33

79.79

2.74M

-0.15%

The Southern Company

88.00

88.01

86.66

87.01

2.85M

-0.16%

FFIV

F5 Networks, Inc

405.03

415.99

404.95

411.28

302.9K

-0.17%

BIO

Bio-Rad Laboratories, Inc

364.41

370.52

364.41

368.59

152.2K

-0.19%

MSCI

MSCI Inc.

560.00

570.00

542.63

553.48

416.9K

-0.20%

PPG

PPG Industries, Inc

105.95

106.61

103.89

105.26

820.2K

-0.20%

AMCR

Amcor Plc

42.35

42.65

42.06

42.24

2.5M

-0.21%

IFF

International Flavors & Fragrances Inc

84.00

84.50

83.00

83.43

805.6K

-0.23%

USB

62.94

63.21

62.29

62.68

3.6M

-0.25%

ECL

Ecolab Inc

276.56

277.12

273.83

275.54

441.8K

-0.28%

EnergySolutions, Inc

68.57

69.10

67.93

68.33

766.4K

-0.28%

ROST

Ross Stores, Inc

228.90

231.85

228.25

230.09

668.6K

-0.28%

GWW

1280.15

1291.92

1271.64

1277.02

129.4K

-0.30%

CARR

Carrier Global Corp [Carr/I]

56.96

57.40

55.39

57.27

2.86M

-0.31%

BXP

Boston Properties, Inc

64.74

65.55

64.01

64.50

477.5K

-0.32%

DUK

Duke Energy Corporation

120.20

120.56

118.68

119.03

1.37M

-0.32%

ADM

Archer Daniels Midland Company

87.03

88.73

86.06

86.43

1.49M

-0.33%

PSA

Public Storage

297.08

301.30

294.64

295.42

371.2K

-0.33%

Regions Financial Corporation

30.18

30.41

29.88

30.02

4.11M

-0.33%

GPC

Genuine Parts Company

133.75

134.23

131.58

133.22

433.2K

-0.34%

International Paper Company

34.38

34.86

33.94

34.25

2.91M

-0.35%

HCA

Hca Holdings Inc

429.71

433.80

420.00

425.42

543.6K

-0.36%

CTAS

Cintas Corporation

203.75

204.62

199.87

200.87

761.5K

-0.37%

SWK

The Stanley Works

89.01

89.45

87.47

88.89

631.2K

-0.37%

LIN

Linde Plc

467.00

469.78

461.35

464.41

696K

-0.40%

Realty Income Corp

59.81

60.45

59.23

59.27

5.09M

-0.40%

PLD

ProLogis

135.08

135.82

133.13

135.20

1.67M

-0.42%

TROW

106.49

106.99

105.10

105.82

485.4K

-0.42%

SRE

Sempra Energy

83.85

84.13

82.82

82.99

1.25M

-0.43%

DOW

The Dow Chemical Company

29.40

29.60

28.75

28.89

4.52M

-0.45%

HON

Honeywell International Inc

202.16

196.98

201.41

1.49M

-0.46%

TPR

Tapestry Inc

117.65

118.96

117.58

117.94

837K

-0.46%

AMT

American Tower Corporation

176.80

179.47

174.85

177.07

901.9K

-0.47%

COP

ConocoPhillips

139.88

140.37

136.05

136.68

3.26M

-0.47%

HBAN

Huntington Bancshares Incorporated

16.85

16.99

16.70

16.79

16.26M

-0.47%

CMS

CMS Energy Corporation

67.65

67.80

66.59

66.83

1.75M

-0.48%

LNT

Alliant Energy Corporation

67.71

67.72

66.74

66.93

780.2K

-0.48%

PKG

Packaging Corporation of America

234.97

235.96

232.54

233.26

136.3K

-0.49%

BEN

Franklin Resources, Inc

33.70

33.77

32.89

33.47

1.54M

-0.53%

TXT

Textron Inc

80.19

82.79

80.06

80.55

1.41M

-0.53%

WELL

Welltower Inc

238.00

240.31

234.21

234.26

610.2K

-0.54%

MOS

The Mosaic Company

25.00

25.25

24.47

25.06

4.28M

-0.56%

XOM

Exxon Mobil Corporation

169.00

169.45

164.04

165.07

6.48M

-0.57%

MTD

Mettler-Toledo International Inc

1294.00

1306.14

1274.51

1285.75

76.7K

-0.58%

POOL

Pool Corporation

173.20

175.03

171.17

171.87

348.1K

-0.59%

TFC

Taiwan Greater China Fund

50.56

50.84

49.95

50.09

2.46M

-0.60%

FITB

Fifth Third Bancorp

54.45

55.05

54.08

54.38

3.93M

-0.62%

TFX

Teleflex Incorporated

134.99

129.51

130.33

492.8K

-0.62%

FirstEnergy Corp

46.42

46.48

45.44

45.84

2.65M

-0.63%

PNC

PNC Financial Services

244.09

245.32

241.48

242.69

669K

-0.63%

Consolidated Edison, Inc

107.26

107.48

105.72

105.79

641.5K

-0.65%

NCLH

Norwegian Cruise Ord

14.80

14.99

14.42

14.73

9.9M

-0.67%

HUM

Humana Inc

410.00

415.77

406.89

406.98

297K

-0.70%

PNR

Pentair, Inc

56.35

57.28

55.99

56.18

1.16M

-0.71%

COF

Capital One Financial Corp

208.70

208.86

205.71

206.72

1.3M

-0.73%

PNW

Pinnacle West Capital Corporation

96.89

95.24

95.41

322.9K

-0.73%

MTB

M&T Bank Corporation

238.83

241.58

236.83

237.83

527.2K

-0.76%

VFC

12.96

13.15

12.75

13.07

4.67M

-0.76%

XRAY

DENTSPLY International Inc

10.38

10.62

10.30

10.38

1.88M

-0.76%

UAL

United Continental Holdings, Inc.

108.53

109.85

105.94

108.98

1.71M

-0.77%

CCL

Carnival Corporation

22.62

22.81

22.11

22.57

12.41M

-0.79%

NEE

NextEra Energy, Inc.

82.31

83.02

81.51

81.64

6.27M

-0.81%

GRMN

Garmin Ltd

281.85

284.21

280.30

280.34

276.3K

-0.82%

NiSource Inc

41.73

40.94

41.08

2.57M

-0.82%

HAS

Hasbro, Inc

91.53

92.51

90.74

90.79

375.4K

-0.83%

PPL

PPL Corporation

34.33

34.34

33.67

33.80

2.44M

-0.85%

CVX

Chevron Corporation

217.07

218.49

211.27

212.17

4.19M

-0.86%

AEP

American Electric Power Company, Inc

124.41

124.43

121.74

122.25

1.17M

-0.88%

EVRG

Evergy Inc

82.18

80.79

80.88

1.18M

-0.89%

VMC

Vulcan Materials Company

250.85

253.01

248.28

250.49

578.3K

-0.89%

AEE

Ameren Corporation

105.18

105.67

103.77

103.96

468.3K

-0.91%

Ford Motor Company

13.99

13.74

13.85

24.04M

-0.93%

LVS

Las Vegas Sands Corp

42.75

43.03

42.14

42.41

2.33M

-0.93%

PSX

Phillips 66

262.66

264.86

253.41

257.07

1.6M

-0.93%

UHS

Universal Health Services, Inc

175.50

178.40

170.17

173.30

277.8K

-0.93%

IEX

IDEX Corporation

222.64

225.86

219.58

222.07

252.6K

-0.94%

FSLR

First Solar, Inc

207.13

211.67

203.44

207.01

632.9K

-0.98%

QCOM

QUALCOMM, Inc

175.01

181.71

170.20

180.13

6.33M

-0.99%

DVN

Devon Energy Corporation

50.63

51.70

49.60

49.74

10.24M

-1.00%

EXC

Exelon Corporation

43.56

43.57

42.60

42.72

2.95M

-1.00%

VTR

Ventas, Inc

90.91

92.09

89.06

89.10

983.3K

-1.00%

ALK

Alaska Air Group, Inc

40.70

41.00

39.90

40.74

1.47M

-1.02%

HWM

Howmet Aerospace Inc

228.50

233.50

223.03

227.16

1.26M

-1.02%

Ingersoll-Rand Company Limited

71.62

72.64

71.31

72.14

2.23M

-1.06%

CNP

CenterPoint Energy, Inc

39.23

39.40

38.37

38.67

6.54M

-1.07%

DTE

DTE Energy Company

133.39

134.00

130.80

131.13

776.3K

-1.07%

TDY

Teledyne Technologies Incorporated

600.46

590.42

597.19

102.2K

-1.07%

TRGP

Targa Resources Investments Inc

292.90

294.53

286.00

287.31

303.8K

-1.07%

RTX

Raytheon Technologies Corp

197.59

198.00

194.01

195.33

1.63M

-1.12%

FISV

Fiserv, Inc

51.50

52.90

50.77

50.99

5.01M

-1.16%

AKAM

Akamai Technologies, Inc

106.79

107.86

102.50

105.52

2.71M

-1.19%

WMB

Williams Companies, Inc

73.50

74.04

70.89

71.95

4.9M

-1.24%

AMZN

Amazon

253.60

256.39

250.74

253.56

19.53M

-1.26%

BLK

BlackRock, Inc

1081.80

1057.72

1065.85

107.6K

-1.28%

SBAC

SBA Communications Corporation

185.15

186.27

180.97

183.09

344.3K

-1.28%

KHC

Kraft Heinz Company

24.71

24.99

24.27

24.28

13.32M

-1.34%

CDW

CDW Corp

154.03

154.99

148.04

151.69

501.5K

-1.37%

CF Industries Holdings, Inc

134.32

137.54

130.32

131.20

1.01M

-1.38%

PCG

PG&E Corporation

13.82

14.02

13.54

13.59

28.8M

-1.45%

LYB

LyondellBasell Industries NV

64.00

65.31

62.41

62.77

1.24M

-1.48%

APD

Air Products & Chemicals, Inc

292.01

293.35

286.54

286.99

491.2K

-1.50%

LKQ

LKQ Corp

24.12

24.27

23.72

23.75

3.33M

-1.53%

RJF

Raymond James Financial, Inc

173.72

174.09

169.85

170.80

315.1K

-1.55%

EQT

EQT Corporation

54.21

54.92

53.00

53.22

2.87M

-1.57%

ETR

Entergy Corporation

105.00

105.58

102.65

103.63

1.93M

-1.59%

CTVA

Corteva Inc

84.66

86.80

82.36

82.55

2.37M

-1.61%

APTV

Aptiv Plc

45.20

45.54

44.17

44.80

-1.62%

EMN

Eastman Chemical Company

67.50

67.86

66.85

67.00

548.8K

-1.63%

CHTR

Charter Communications, Inc

146.21

148.34

140.61

143.39

1.1M

-1.67%

WAB

Wabtec Corporation

278.58

279.68

274.74

278.48

308.5K

-1.67%

NWL

Newell Rubbermaid Inc

5.80

5.94

5.76

6.34M

-1.71%

JPM

JPMorgan Chase & Co

358.61

347.55

350.16

3.89M

-1.72%

WFC

Wells Fargo & Company

90.60

90.99

87.38

88.70

8.79M

-1.74%

XEL

Xcel Energy Inc

76.02

76.08

74.03

74.16

3.49M

-1.75%

MLM

Martin Marietta Materials, Inc

509.40

509.50

497.11

501.06

452.9K

-1.78%

MMM

3M Company

164.50

160.27

162.02

1.13M

-1.78%

TSLA

Tesla Motors Inc

359.93

367.73

357.04

358.97

24.1M

-1.78%

MKC

McCormick & Company, Incorporated

51.76

52.85

50.22

50.38

2.19M

-1.83%

RCL

Royal Caribbean Cruises Ltd

259.00

252.74

255.35

1.35M

-1.84%

CSCO

Cisco Systems, Inc

111.28

111.74

109.33

110.05

5.47M

-1.85%

General Electric Company

321.97

322.35

312.08

317.57

2.28M

-1.87%

NUE

Nucor Corporation

258.00

260.95

253.53

254.66

441.2K

-1.88%

Citigroup Inc

138.20

138.79

132.66

136.17

9.01M

-1.90%

CCI

Crown Castle International Corp

74.65

75.50

73.11

74.18

1.55M

-1.90%

VLO

Valero Energy Corporation

395.70

399.76

375.10

382.93

2.79M

-1.92%

CRL

Charles River Laboratories

278.10

279.64

267.27

272.86

549.6K

-1.94%

NDSN

Nordson Corporation

306.08

311.55

306.08

308.42

110.4K

-1.95%

PEG

Public Service Enterprise Group Inc

72.92

70.73

70.93

2.22M

-2.00%

TXN

Texas Instruments Incorporated

262.00

266.10

255.88

263.23

2.58M

-2.04%

126.00

122.80

124.29

601.7K

-2.09%

ALB

Albemarle Corporation

116.32

117.39

114.27

115.03

962.8K

-2.12%

STLD

Steel Dynamics, Inc

232.75

245.86

232.60

234.53

438K

-2.16%

Parker-Hannifin Corporation

942.94

914.83

928.97

319.2K

-2.21%

ROK

Rockwell Automation

423.15

412.24

418.88

357.4K

-2.22%

HAL

Halliburton Company

35.91

36.34

34.62

35.02

5.78M

-2.26%

FCX

Freeport-McMoRan Copper & Gold Inc

70.12

70.60

66.79

69.35

6.6M

-2.42%

IVZ

Invesco Ltd

32.30

31.11

31.51

1.98M

-2.42%

TDG

TransDigm Group Incorporated

1174.46

1102.37

1111.85

247.6K

-2.49%

EMR

Emerson Electric Co

151.10

146.25

148.31

1.14M

-2.53%

IRM

Iron Mountain Incorporated

114.49

114.53

110.50

112.06

719.4K

-2.69%

STT

State Street Corporation

194.98

186.34

188.20

1.36M

-2.69%

CMI

Cummins Inc

548.45

550.00

526.49

541.02

652.2K

-2.82%

Celanese Corporation

47.23

44.66

44.77

905.4K

-2.84%

NEM

Newmont Mining Corporation

125.76

125.81

121.61

123.08

3.21M

-2.93%

STX

Seagate Technology

802.00

821.86

767.65

805.56

3.03M

-2.98%

NVDA

NVIDIA Corporation

213.07

217.75

208.93

210.89

74.76M

-3.35%

AME

AMETEK, Inc

235.94

238.67

231.29

233.66

804.8K

-3.39%

WHR

Whirlpool Corporation

35.34

35.70

33.86

34.00

2.3M

-3.46%

BBWI

Bath & Body Works Inc

18.39

18.57

17.73

17.90

3.7M

-3.56%

CDNS

Cadence Design Systems, Inc

288.00

290.32

278.10

279.10

1.28M

-3.56%

Morgan Stanley

214.94

215.10

204.82

206.64

3.89M

-3.61%

ORCL

Oracle Corporation

147.04

148.28

141.01

144.75

28.94M

-3.65%

FMC

FMC Corporation

11.40

11.52

10.98

1.97M

-3.68%

MCHP

Microchip Technology Inc

72.00

72.73

70.58

71.46

3.87M

-3.69%

Trane Technologies Plc

440.00

442.52

420.44

425.92

619.3K

-3.71%

EQIX

Equinix, Inc

1027.53

1028.95

995.06

998.92

275K

-3.74%

BKR

Michael Baker Corporation

59.93

56.25

56.78

5.3M

-3.89%

Goldman Sachs Group, Inc

1026.00

978.93

988.45

1.24M

-3.91%

BWA

BorgWarner Inc

66.26

63.51

63.97

1.24M

-4.02%

SNPS

Synopsys, Inc

396.00

398.00

379.64

381.52

999.7K

-4.02%

NTRS

Northern Trust Corporation

190.30

179.84

181.61

580K

-4.03%

TEL

Tyco Electronics Ltd

210.00

201.97

203.36

1.38M

-4.06%

HPQ

Hewlett-Packard Company

34.95

35.31

33.57

34.02

14.63M

-4.11%

CAT

Caterpillar Inc

803.98

807.84

772.86

783.56

1.27M

-4.26%

PWR

Quanta Services, Inc

640.01

640.11

610.00

621.97

578.5K

-4.38%

NRG

NRG Energy, Inc

112.49

112.53

107.41

108.47

1.75M

-4.44%

AMD

Advanced Micro Devices, Inc

493.00

499.89

480.33

493.26

14.12M

-4.46%

WDC

Western Digital Corp

430.10

436.28

414.81

426.94

4.32M

-4.53%

ADI

Analog Devices, Inc

372.59

373.42

359.33

361.52

2.05M

-4.61%

AVGO

Avago Technologies Limited

352.86

355.17

343.91

344.82

15.9M

-4.68%

SLB

Schlumberger Limited

56.05

56.60

53.09

53.32

6.21M

-4.87%

DLR

Digital Realty Trust, Inc

191.76

178.81

179.18

1.08M

-4.95%

BAC

Bank of America Corporation

62.89

62.90

58.92

59.47

47.22M

-5.14%

Micron Technology, Inc

933.00

941.30

902.60

924.29

19.26M

-5.20%

NXPI

NXP Semiconductors NV

232.55

232.57

223.96

224.07

1.52M

-5.33%

GNRC

Generac Holdings Inc.

182.45

182.70

174.38

176.93

664.9K

-5.36%

NTAP

NetApp Inc

197.50

199.70

188.18

188.24

952.3K

-5.56%

INTC

Intel Corporation

97.85

98.86

94.52

97.17

70.37M

-5.59%

JCI

Johnson Controls, Inc

142.90

145.95

135.79

137.78

1.99M

-5.64%

ANET

Arista Networks Inc

193.11

195.41

186.11

187.85

3.3M

-5.85%

On Semiconductor

73.78

74.20

71.46

71.61

5.07M

-5.96%

APH

Amphenol Corporation

82.50

82.91

78.36

78.61

8.01M

-6.34%

KLAC

KLA-Tencor Corporation

174.33

175.20

166.00

169.01

7.36M

-6.51%

KEYS

Keysight Technologies Inc Comm

330.56

331.31

314.08

314.94

665.4K

-7.02%

AMAT

Applied Materials, Inc

441.11

441.31

419.60

424.22

4.26M

-7.10%

CEG

Constellation Energy Group, Inc

280.42

282.08

264.32

264.64

2.37M

-7.11%

MPWR

Monolithic Power Systems, Inc

1198.00

1205.00

1141.38

1143.22

512.5K

-7.40%

QRVO

Qorvo Inc

115.80

107.84

107.97

895.9K

-7.43%

ETN

Eaton Corporation

416.50

417.69

387.00

393.07

2.06M

-7.58%

LRCX

Lam Research Corporation

287.87

288.08

271.22

273.49

5.3M

-8.30%

SWKS

Skyworks Solutions, Inc

87.49

88.37

79.04

79.24

6.48M

-10.32%

HPE

Hewlett Packard Enterprise Comp

59.12

60.40

55.16

55.41

21.96M

-10.74%

TER

Teradyne, Inc

364.42

365.92

328.59

329.29

2.96M

-13.32%

GLW

Corning Incorporated

156.93

158.04

142.77

143.53

11.6M

-13.73%

Free Dividend Stock Screener

S&P 500 Companies

S&P 500 stocks is a list of the largest publicly traded companies in the US. The S&P 500 stocks list is sorted by the daily percentage gains and is updated at the end of each day.

S&P 500 Stocks - complete list of S&P 500 Stocks.
NASDAQ 100 Stocks - complete list of NASDAQ 100 Stocks.
Dow 30 Stocks - complete list of Dow Jones Stocks.
Biggest Companies by Revenue - list of the largest top 500 companies by revenue.
Biggest US Employers - list of the largest companies by employee count.