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.

5/15/2026

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

Symbol

Chart

Company

Open

High

Low

Volume

% Change

SEDG

Solaredge Tech

49.20

63.53

47.14

61.72

10.76M

22.95%

ENPH

Enphase Energy Inc

47.43

53.89

45.49

52.90

13.96M

10.23%

DXC

Dxc Technology Company

8.38

8.96

8.38

8.94

8.89%

DXCM

DexCom, Inc

59.44

63.19

59.44

61.62

5.96M

6.59%

FDS

FactSet Research Systems Inc

203.41

214.31

203.41

212.54

594K

6.34%

APA

Apache Corporation

37.40

39.05

37.12

38.99

5.31M

5.07%

NOW

Servicenow Inc

92.09

96.67

91.97

95.07

34.31M

5.05%

OXY

Occidental Petroleum Corporation

57.93

59.70

57.56

59.62

16.68M

4.89%

DVN

Devon Energy Corporation

47.88

49.56

47.74

49.49

16.47M

4.76%

FMC

FMC Corporation

13.52

14.22

13.52

14.18

2.81M

4.65%

ADBE

Adobe Systems Incorporated

238.40

248.57

236.34

247.58

3.58M

4.45%

TYL

Tyler Technologies, Inc

304.93

312.15

300.89

311.95

460.5K

4.28%

Lamb Weston Holdings Inc

42.65

44.50

41.88

44.06

2.82M

4.09%

Gartner, Inc

145.07

147.14

141.74

146.23

1.79M

3.97%

INTU

Intuit Inc

379.38

399.39

378.76

393.01

1.66M

3.89%

DVA

DaVita Inc

193.67

199.90

191.57

199.77

272.6K

3.77%

EPAM

Epam Systems Inc

90.32

93.46

89.62

93.02

1.08M

3.71%

VRSK

Verisk Analytics, Inc.

156.89

163.61

156.84

162.54

766.5K

3.66%

CRM

Salesforce

169.25

175.97

169.00

173.51

13.77M

3.54%

FISV

Fiserv, Inc

53.37

55.73

52.56

55.34

5.3M

3.50%

XOM

Exxon Mobil Corporation

152.78

158.00

152.78

157.93

11.25M

3.37%

[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!.

EOG

EOG Resources, Inc

138.49

140.39

137.61

140.28

1.49M

3.16%

PAYX

Paychex, Inc

88.78

91.97

88.69

91.54

1.46M

3.05%

MSFT

Microsoft Corporation

406.61

428.17

405.17

421.98

32.96M

3.04%

ADP

Automatic Data Processing

209.85

214.92

209.85

214.55

1.34M

3.00%

ACN

Accenture Ltd

167.47

169.60

164.93

168.84

2.56M

2.96%

COP

ConocoPhillips

120.78

122.48

120.49

122.42

3.43M

2.92%

JBHT

254.68

263.24

250.50

261.94

998.8K

2.84%

PSX

Phillips 66

173.39

176.54

173.12

176.20

2.06M

2.73%

CSGP

CoStar Group, Inc

31.82

33.02

31.62

32.65

5.48M

2.54%

EBAY

eBay Inc

112.84

116.83

112.16

116.13

3.46M

2.53%

MPC

Marathon Petroleum Corp

252.23

255.40

250.64

255.03

2.13M

2.50%

VLO

Valero Energy Corporation

247.18

251.00

245.88

250.75

1.23M

2.46%

LYB

LyondellBasell Industries NV

74.02

75.28

73.65

75.06

5.96M

2.44%

CVX

Chevron Corporation

188.60

191.50

187.90

191.09

4.77M

2.38%

CHRW

159.78

166.72

159.78

163.56

1.35M

2.36%

CZR

Caesars Entertainment Inc

27.16

27.86

26.77

27.80

4.67M

2.36%

CTSH

Cognizant Technology Solutions Corp

45.92

47.50

45.68

47.14

5.48M

2.34%

CSCO

Cisco Systems, Inc

114.81

118.83

111.77

118.22

24.09M

2.31%

SWKS

Skyworks Solutions, Inc

65.80

69.89

65.22

68.53

2.81M

2.19%

JKHY

Jack Henry & Associates, Inc

134.86

139.15

134.11

136.91

1.02M

2.15%

ODFL

Old Dominion Freight Line

197.22

204.41

195.44

203.12

1.05M

2.14%

QRVO

Qorvo Inc

89.07

93.28

88.54

92.25

531.8K

1.99%

PAYC

Paycom Software Inc

136.18

140.45

135.16

136.20

587.7K

1.91%

CF Industries Holdings, Inc

124.20

126.46

123.24

125.23

1.3M

1.84%

RHI

Robert Half International Inc

24.64

25.44

24.35

25.13

815.3K

1.82%

MCK

McKesson Corporation

754.06

766.43

751.63

760.57

1.53M

1.79%

CMG

Chipotle Mexican Grill, Inc

31.97

33.07

31.97

32.67

7.41M

1.78%

VRSN

Verisign, Inc

291.54

298.11

291.54

297.73

267.4K

1.71%

TRGP

Targa Resources Investments Inc

267.16

273.11

267.16

271.93

863.7K

1.69%

FANG

Diamondback Energy

200.96

204.61

200.96

203.56

981.2K

1.65%

SCHW

The Charles Schwab Corporation

90.48

92.87

89.76

90.88

14.26M

1.61%

Broadridge Financial Solutions, Inc

145.72

147.82

144.53

145.64

910.1K

1.60%

MNST

Monster Worldwide, Inc

85.90

87.91

85.62

87.09

3.4M

1.48%

CTAS

Cintas Corporation

165.42

169.46

165.30

168.34

1.31M

1.45%

PGR

The Progressive Corporation

199.12

202.66

198.79

199.73

3.3M

1.45%

OKE

ONEOK, Inc

92.03

92.66

91.13

92.32

3.15M

1.42%

PTC

PAR Technology Corporation

140.47

142.91

140.30

141.91

569.7K

1.41%

HUM

Humana Inc

302.00

310.94

295.00

305.37

1.05M

1.39%

The Chubb Corporation

322.33

325.82

321.36

324.15

1.43M

1.27%

ZBH

Zimmer Biomet Holdings

83.01

84.24

82.85

83.70

1.39M

1.27%

STZ

Constellation Brands, Inc

141.64

143.14

139.63

142.35

1.99M

1.24%

ADSK

Autodesk, Inc

232.88

238.31

232.88

236.71

624.6K

1.21%

EXPD

Expeditors International of Washington

154.48

156.90

153.76

155.45

859K

1.20%

GEN

Genon Energy Inc

23.48

23.63

23.03

23.45

5.85M

1.16%

BF.B

Brown-Forman Corporation

26.39

26.60

26.03

26.39

1.08M

1.15%

AJG

Arthur J

199.72

200.67

196.32

199.89

1.35M

1.14%

HAL

Halliburton Company

41.21

41.76

41.07

41.76

9.23M

1.14%

LVS

Las Vegas Sands Corp

50.40

51.23

50.25

51.16

4.14M

1.01%

Visa Inc

324.00

329.01

323.84

325.76

3.99M

0.99%

Altria Group, Inc

73.02

73.14

72.24

73.09

10.38M

0.94%

ROP

Roper Industries, Inc

318.02

325.10

318.02

320.91

694K

0.94%

BRO

Brown & Brown, Inc

56.25

57.25

55.84

56.27

1.61M

0.91%

BIIB

Biogen Idec Inc

192.00

194.91

190.66

193.00

602.4K

0.90%

WST

West Pharmaceutical Services Inc

296.76

304.93

296.76

302.86

269.4K

0.89%

MasterCard Incorporated

493.50

502.27

492.33

494.20

3.42M

0.87%

CBOE

CBOE Holdings, Inc

362.02

364.45

357.42

362.00

565K

0.81%

QCOM

QUALCOMM, Inc

198.80

207.40

196.02

201.48

14.03M

0.80%

COST

Costco Wholesale Corporation

1044.00

1057.50

1039.22

1049.33

1.06M

0.77%

FTNT

Fortinet, Inc.

121.56

123.33

119.49

122.81

2.47M

0.77%

FSLR

First Solar, Inc

228.98

237.50

220.02

233.36

1.31M

0.76%

MET

MetLife, Inc

79.03

79.85

78.25

79.78

3.07M

0.76%

MMM

3M Company

144.38

146.86

144.38

146.22

4.51M

0.76%

COF

Capital One Financial Corp

185.68

188.31

184.87

187.17

3.6M

0.74%

CINF

Cincinnati Financial Corporation

165.89

167.66

165.27

166.46

336.6K

0.73%

DRI

Darden Restaurants, Inc

195.57

196.99

194.06

195.89

369.3K

0.72%

AAPL

Apple Inc

298.00

303.20

293.90

300.26

30.98M

0.70%

BIO

Bio-Rad Laboratories, Inc

248.46

250.10

242.79

247.63

202.9K

0.69%

KMI

Kinder Morgan

33.51

33.82

33.28

33.63

11.18M

0.69%

AIZ

Assurant, Inc

253.94

257.17

252.10

254.46

198.9K

0.66%

WRB

66.51

67.09

66.00

66.44

1.06M

0.59%

Loews Corporation

105.50

106.62

105.29

105.80

842.9K

0.57%

AON

Aon Corporation

316.24

321.69

316.24

317.27

1.12M

0.56%

ACGL

Arch Capital Group Ltd

93.94

94.84

93.47

93.98

1.73M

0.55%

UPS

United Parcel Service, Inc

98.22

99.31

97.46

98.94

3.11M

0.54%

AIG

American International Group, Inc

76.30

76.93

75.76

76.11

1.06M

0.52%

MCD

McDonalds Corporation

276.00

277.50

275.02

276.39

3.82M

0.52%

The Coca-Cola Company

81.36

80.45

80.82

17.31M

0.46%

TRV

The Travelers Companies, Inc

298.47

302.11

297.22

299.71

667.6K

0.46%

Waste Management, Inc.

221.43

222.13

219.29

219.79

906.9K

0.46%

OGN

Organon & Co.

13.37

13.41

13.34

13.41

2.49M

0.45%

UNP

Union Pacific Corporation

269.00

270.72

267.12

270.58

1.68M

0.45%

ALL

The Allstate Corporation

218.22

220.31

216.34

217.38

717.2K

0.44%

EFX

Equifax Inc

158.80

160.72

156.47

158.41

653.1K

0.43%

SYK

Stryker Corporation

309.89

311.08

306.12

306.82

2.19M

0.43%

ZBRA

Zebra Technologies Corp

254.15

260.49

253.00

259.27

675.2K

0.43%

#1 Stock Chart Pattern
Top 10 Penny Stocks

CAH

Cardinal Health, Inc

194.76

197.05

193.73

195.20

3.72M

0.42%

BMY

Bristol Myers Squibb Co

56.64

57.11

56.14

57.02

6.06M

0.41%

IBM

International Business Machines Corp

218.20

220.91

217.62

219.30

3.19M

0.41%

MGM

MGM MIRAGE

36.86

37.22

36.36

36.97

2.77M

0.41%

AFL

AFLAC Incorporated

117.01

117.60

115.61

116.84

721.4K

0.39%

SBUX

Starbucks Corporation

106.04

107.88

105.00

106.81

3.51M

0.39%

CME

CME Group Inc

298.59

304.72

297.88

298.83

1.37M

0.38%

GPN

Global Payments Inc

67.92

68.84

67.21

67.58

2.57M

0.37%

Globe Life Inc

154.46

155.66

153.69

155.04

220.2K

0.35%

SJM

The J

100.09

100.86

98.92

100.54

695.1K

0.33%

TSCO

Tractor Supply Company

30.51

30.79

30.08

30.57

5.65M

0.33%

PEP

PepsiCo, Inc

149.88

150.50

148.19

149.12

2.9M

0.31%

WTW

Weight Watchers International, Inc

248.62

251.93

247.72

248.36

453.8K

0.27%

EXPE

Expedia, Inc

216.00

221.16

215.00

217.72

578.4K

0.23%

AXP

American Express Company

312.29

315.49

312.00

313.40

1.5M

0.20%

HPQ

Hewlett-Packard Company

20.75

21.10

20.57

20.81

15.86M

0.19%

SYF

Synchrony Financial

71.20

71.99

70.41

71.38

3.36M

0.17%

HSIC

Henry Schein, Inc

72.45

73.31

71.50

72.73

1.92M

0.14%

NFLX

Netflix, Inc

86.83

89.49

86.57

87.05

20.51M

0.13%

TAP

Molson Coors Brewing Company

41.15

41.44

40.73

40.86

1.37M

0.12%

Top 10 Candlestick Chart Patterns
Today's Top 50 Stocks

NDAQ

NASDAQ OMX Group, Inc

90.65

91.88

90.44

91.05

1.01M

0.11%

AMT

American Tower Corporation

170.18

172.35

167.37

170.64

2.16M

0.09%

POOL

Pool Corporation

175.20

178.26

172.70

175.36

533.8K

0.09%

AES

The AES Corporation

14.43

14.49

14.42

14.47

7.13M

0.07%

VICI

Vici Properties Inc

27.88

27.99

27.60

27.90

4.96M

0.07%

TJX

The TJX Companies, Inc

147.82

148.37

147.10

147.43

8.88M

0.05%

Edwards Lifesciences Corp

80.14

82.28

80.14

81.38

1.95M

0.04%

WMB

Williams Companies, Inc

77.80

78.24

77.09

77.73

5.07M

0.03%

TTWO

Take-Two Interactive Software, Inc

246.46

240.29

242.46

1.05M

0.02%

NTAP

NetApp Inc

117.00

121.45

116.00

119.93

1.42M

0.01%

ROL

Rollins, Inc

53.77

53.94

53.26

53.42

4.1M

0.00%

WYNN

Wynn Resorts, Limited

95.01

96.24

94.13

95.42

485.6K

0.00%

FIS

Fidelity National Information Services

42.30

42.84

41.33

41.81

4.1M

-0.02%

Electronic Arts Inc

200.90

200.97

200.15

200.66

668.4K

-0.04%

MAR

Marriott International, Inc

351.17

354.49

350.45

353.26

594.3K

-0.06%

CDW

CDW Corp

101.95

104.39

101.03

102.07

1.27M

-0.08%

DOW

The Dow Chemical Company

39.00

39.42

38.61

38.75

9.16M

-0.08%

HLT

Hilton Inc

314.91

318.73

314.80

316.17

1.72M

-0.11%

BAC

Bank of America Corporation

49.85

49.99

49.30

49.77

26.46M

-0.16%

RSG

Republic Services, Inc

211.07

211.12

207.27

208.32

2.51M

-0.17%

LLY

Eli Lilly & Co

1006.98

1014.38

997.41

1004.92

2.79M

-0.18%

BKNG

Booking Holdings Inc

155.00

156.86

153.05

154.20

4.03M

-0.19%

KEY

KeyCorp

20.96

21.13

20.69

21.04

18.57M

-0.19%

SPGI

S&P Global Inc

406.00

411.57

401.48

403.15

1.6M

-0.19%

ABBV

Abbvie Inc

212.37

214.92

209.02

210.37

2.39M

-0.20%

HIG

Hartford Financial Services

134.77

135.52

133.57

133.92

1.29M

-0.25%

PFG

Principal Financial Group, Inc

102.50

98.59

100.53

569.1K

-0.26%

ROST

Ross Stores, Inc

214.99

211.33

212.71

1.09M

-0.26%

PNC

PNC Financial Services

213.32

213.74

210.86

212.98

1.22M

-0.27%

RMD

ResMed Inc

204.01

206.00

201.47

201.88

1.41M

-0.29%

NKE

NIKE, Inc

42.00

42.78

41.84

41.88

26.12M

-0.33%

YUM

Yum! Brands, Inc

151.39

152.83

149.93

150.14

718.5K

-0.33%

MKC

McCormick & Company, Incorporated

46.96

47.09

45.75

46.35

3.34M

-0.34%

NTRS

Northern Trust Corporation

163.35

164.54

162.27

163.83

455.7K

-0.34%

AMP

Ameriprise Financial, Inc

471.58

475.81

468.48

470.34

231.4K

-0.35%

FTV

Fortive Corp

58.84

59.50

58.70

58.71

1.61M

-0.36%

TFC

Taiwan Greater China Fund

47.07

47.13

46.24

46.96

3.69M

-0.36%

TROW

101.75

102.59

101.21

102.01

902.3K

-0.37%

TFX

Teleflex Incorporated

130.05

130.88

128.78

129.65

304.8K

-0.38%

DLTR

Dollar Tree, Inc

89.79

91.40

88.51

89.60

1.27M

-0.40%

MTB

M&T Bank Corporation

206.16

206.52

202.85

204.90

1.17M

-0.41%

GIS

General Mills, Inc

33.56

33.69

32.91

32.99

11.26M

-0.42%

HAS

Hasbro, Inc

95.00

96.35

93.91

95.25

745.7K

-0.42%

ILMN

Illumina, Inc

141.98

143.86

137.52

142.60

895.3K

-0.45%

ABT

Abbott Laboratories

85.22

86.48

84.13

84.48

8.44M

-0.48%

ECL

Ecolab Inc

248.32

250.15

245.25

247.69

1.19M

-0.48%

WFC

Wells Fargo & Company

73.94

74.06

72.78

73.42

7.65M

-0.50%

DPZ

Dominos Pizza, Inc

304.50

309.21

302.12

302.37

418.8K

-0.51%

CFG

Citizens Financial Group Inc/Ri

61.14

61.36

59.75

60.85

2.14M

-0.52%

LNC

Lincoln National Corporation

34.60

34.70

34.16

34.37

1.47M

-0.52%

Regions Financial Corporation

26.82

26.83

26.16

26.66

14.76M

-0.52%

NSC

Norfolk Southern Corp

316.15

317.91

314.00

315.95

1.6M

-0.53%

CPB

Campbell Soup Company

20.17

20.39

19.82

20.02

5.4M

-0.55%

ESS

Essex Property Trust, Inc

268.22

270.78

265.22

267.06

835.7K

-0.55%

FFIV

F5 Networks, Inc

360.00

365.83

358.82

362.58

294.4K

-0.55%

KDP

Keurig Dr Pepper Inc

29.19

29.38

28.77

28.95

4.47M

-0.55%

STT

State Street Corporation

152.24

154.18

151.15

152.90

653K

-0.55%

WBD

Wimm-Bill-Dann Foods OJSC (ADR)

27.15

27.38

26.94

27.00

10.78M

-0.55%

USB

53.40

53.42

52.33

53.13

5.08M

-0.56%

CSX

CSX Corporation

45.87

46.42

45.25

45.67

6.41M

-0.57%

ETSY

Etsy Inc

58.76

58.81

57.38

58.07

2.06M

-0.58%

FRT

Federal Realty Inv

113.91

113.93

112.67

113.15

503K

-0.58%

EQT

EQT Corporation

57.14

57.22

56.11

56.22

6.35M

-0.62%

CHD

Church & Dwight Co

94.98

95.01

93.40

94.06

798.9K

-0.64%

CCI

Crown Castle International Corp

87.07

87.86

85.47

86.72

2.11M

-0.66%

LYV

Live Nation, Inc

168.88

169.90

167.18

168.87

1.92M

-0.66%

SLB

Schlumberger Limited

55.47

55.96

55.23

55.38

10.56M

-0.66%

SYY

SYSCO Corporation

73.06

73.22

72.44

72.57

5.03M

-0.66%

META

Meta Platforms Inc

611.00

621.20

606.14

614.29

7.03M

-0.67%

SBAC

SBA Communications Corporation

198.79

203.03

196.78

199.77

422.3K

-0.67%

ZION

Zions Bancorporation

59.93

60.36

58.99

59.65

423.7K

-0.67%

The Bank of New York Mellon Corporation

134.61

137.79

134.22

135.03

2.17M

-0.69%

WMT

Wal-Mart Stores, Inc

133.02

134.88

130.79

131.52

8.55M

-0.69%

JPM

JPMorgan Chase & Co

300.20

300.79

296.45

297.81

8.65M

-0.70%

BBY

Best Buy Co

56.41

56.90

56.01

56.28

4.25M

-0.71%

DGX

Quest Diagnostics Incorporated

189.16

189.88

186.43

186.61

292.8K

-0.71%

The Estee Lauder Companies Inc

80.50

81.21

79.59

80.25

1.28M

-0.73%

FITB

Fifth Third Bancorp

47.73

47.83

46.80

47.35

5.93M

-0.73%

FOXA

Fox Corp Cl A

64.38

65.56

64.09

64.84

1.29M

-0.73%

TPR

Tapestry Inc

128.88

130.64

127.80

129.31

1.51M

-0.73%

HST

Host Hotels & Resorts, Inc

21.90

21.14

21.38

5.12M

-0.74%

IDXX

IDEXX Laboratories, Inc

531.99

540.95

527.12

528.89

299.5K

-0.75%

BDX

Becton, Dickinson and Co

144.83

145.50

142.02

143.44

1.36M

-0.76%

BKR

Michael Baker Corporation

64.50

65.05

64.00

64.12

3.89M

-0.76%

CNC

Centene Corporation

58.52

59.34

57.79

58.26

2.65M

-0.77%

HBAN

Huntington Bancshares Incorporated

15.50

15.56

15.17

15.40

15.85M

-0.77%

BXP

Boston Properties, Inc

58.06

58.99

57.24

58.51

643K

-0.78%

KIM

Kimco Realty Corporation

23.16

23.20

22.93

23.00

4.39M

-0.78%

Colgate-Palmolive Company

89.72

89.83

88.11

88.15

2.52M

-0.79%

CLX

The Clorox Company

91.88

92.01

90.11

90.47

1.02M

-0.79%

KMB

Kimberly-Clark Corporation

96.60

98.00

95.50

95.91

2.14M

-0.79%

The Procter & Gamble Company

143.40

141.20

141.57

6.98M

-0.80%

NXPI

NXP Semiconductors NV

292.85

295.27

284.78

291.73

1.23M

-0.81%

TEL

Tyco Electronics Ltd

202.79

205.88

200.41

205.11

1.13M

-0.82%

ICE

IntercontinentalExchange, Inc

156.37

157.00

154.04

154.37

883.2K

-0.85%

LMT

Lockheed Martin Corporation

521.36

524.93

514.73

516.01

1.3M

-0.85%

MCO

Moodys Corporation

432.48

438.23

426.21

428.90

1.26M

-0.87%

MDLZ

Mondelez Intl Inc

61.40

61.73

60.30

60.45

4.62M

-0.87%

ULTA

Ulta Salon, Cosmetics & Fragrance, Inc

502.71

509.50

492.49

494.27

371.2K

-0.88%

IQV

Iqvia Holdings Inc

170.07

173.35

168.68

169.12

1.79M

-0.91%

RJF

Raymond James Financial, Inc

155.24

155.82

152.91

154.17

287.3K

-0.91%

MTCH

Match Group Inc

35.52

35.98

35.23

35.40

1.79M

-0.92%

GWW

1276.02

1280.95

1260.47

1272.22

168.1K

-0.94%

Celanese Corporation

57.30

57.49

55.70

56.80

1.17M

-0.96%

GOOG

Google Inc

393.11

395.88

389.13

393.37

9.05M

-0.96%

MOH

Molina Healthcare, Inc

187.61

189.94

183.84

184.99

879K

-0.97%

MTD

Mettler-Toledo International Inc

1031.51

1056.93

1028.01

1031.64

204K

-0.99%

ELV

SPDR Dow Jones Large Cap Value (ETF)

394.27

398.27

392.21

392.78

1.05M

-1.02%

AMAT

Applied Materials, Inc

430.00

444.50

420.21

436.33

8.43M

-1.03%

Morgan Stanley

193.88

194.43

191.11

192.51

5.92M

-1.04%

TRMB

Trimble Navigation Limited

55.43

56.50

54.84

55.14

1.18M

-1.04%

OMC

Omnicom Group Inc

72.12

72.57

70.80

70.83

3.76M

-1.05%

CPRT

Copart, Inc

32.56

33.24

32.29

32.30

5.28M

-1.07%

MDT

Medtronic, Inc

77.00

77.38

75.85

76.15

9.13M

-1.07%

NWS

News Corporation

29.83

30.30

29.63

29.75

630.1K

-1.10%

FDX

FedEx Corporation

376.75

377.45

372.50

375.73

541.8K

-1.12%

LIN

Linde Plc

511.00

518.00

504.13

506.13

1.1M

-1.12%

REG

Regency Centers Corporation

76.78

76.86

75.87

76.07

368.1K

-1.12%

UDR

UDR, Inc

37.36

37.51

36.82

36.92

4.62M

-1.12%

AMZN

Amazon

264.80

266.20

260.89

264.20

25.58M

-1.14%

The Kroger Co

67.25

67.48

65.87

66.02

4.06M

-1.15%

Citigroup Inc

124.82

122.73

123.39

3.77M

-1.17%

Philip Morris International Inc

192.51

192.95

189.42

189.61

5.35M

-1.17%

The Southern Company

93.59

93.92

92.34

92.58

4.65M

-1.17%

STX

Seagate Technology

788.70

807.64

765.77

795.30

1.54M

-1.17%

WAT

Waters Corporation

328.21

333.94

328.21

329.29

458.1K

-1.17%

UHS

Universal Health Services, Inc

172.05

172.75

167.47

168.64

541.9K

-1.18%

XYL

Xylem Inc

108.90

110.30

108.04

108.13

1.35M

-1.18%

MAA

Mid-America Apartment

127.36

128.09

125.15

125.71

756K

-1.19%

NWSA

News Corporation

26.20

26.45

25.79

25.93

2.16M

-1.22%

PRU

Prudential Financial, Inc

102.86

103.05

100.97

101.93

2.02M

-1.23%

ITW

Illinois Tool Works Inc

250.00

251.00

247.42

247.68

727.3K

-1.24%

ADM

Archer Daniels Midland Company

81.02

81.88

79.43

80.39

2.1M

-1.25%

FOX

Fox Corp Cl B

58.56

59.00

57.27

57.84

313.7K

-1.25%

TGT

Target Corporation

123.44

123.48

120.50

121.54

3.66M

-1.25%

COO

The Cooper Companies, Inc

60.18

61.05

59.57

59.60

1.08M

-1.26%

URI

United Rentals, Inc

967.70

969.01

949.75

960.97

199.9K

-1.27%

CVS

CVS Caremark Corporation

97.15

97.87

95.84

95.92

4.55M

-1.28%

EMN

Eastman Chemical Company

72.38

72.87

71.34

71.54

415.4K

-1.28%

HRL

Hormel Foods Corporation

20.13

20.29

19.70

19.74

5.43M

-1.30%

TSN

Tyson Foods, Inc

66.98

67.31

65.62

65.79

3.59M

-1.31%

CTVA

Corteva Inc

82.76

83.55

82.15

82.21

1.51M

-1.32%

ORLY

OReilly Automotive, Inc

89.75

90.66

88.17

88.49

3.31M

-1.33%

UNH

UnitedHealth Group Inc

397.89

398.30

390.25

393.79

3.95M

-1.33%

JCI

Johnson Controls, Inc

142.47

143.73

141.19

143.08

3.18M

-1.34%

AWK

American Water Works Co

126.31

126.86

124.26

124.28

983.3K

-1.36%

Realty Income Corp

61.97

62.06

61.11

61.12

5.29M

-1.36%

ORCL

Oracle Corporation

190.49

196.43

188.90

192.95

15.64M

-1.36%

PWR

Quanta Services, Inc

761.77

776.50

746.23

769.96

575K

-1.36%

CPT

Camden Property Trust

104.21

104.64

102.51

102.60

472.5K

-1.37%

PNW

Pinnacle West Capital Corporation

100.05

100.22

97.90

98.40

1.42M

-1.37%

LHX

L3Harris Technologies Inc

306.99

309.86

303.18

303.39

1.27M

-1.38%

Agilent Technologies Inc

112.30

113.09

111.44

111.71

643.2K

-1.39%

MSCI

MSCI Inc.

570.49

577.10

558.47

561.72

558.8K

-1.40%

SPG

Simon Property Group, Inc

202.28

199.50

200.07

925.5K

-1.41%

Laboratory Corp

254.75

255.00

250.13

250.40

568.6K

-1.43%

PYPL

Paypal Holdings

44.75

45.23

44.38

44.39

6.91M

-1.44%

NOC

Northrop Grumman Corporation

548.72

552.80

539.14

540.69

647.6K

-1.45%

SNPS

Synopsys, Inc

507.08

509.00

491.05

502.66

822.3K

-1.45%

MKTX

MarketAxess Holdings Inc

141.77

142.93

138.44

218.5K

-1.47%

LDOS

Leidos Holdings Inc

126.42

127.71

122.75

123.69

1.19M

-1.48%

WDC

Western Digital Corp

475.40

488.00

465.00

482.07

-1.48%

PLD

ProLogis

141.14

141.98

140.17

140.53

2.97M

-1.49%

Verizon Communications Inc

47.48

47.49

46.34

46.39

14.48M

-1.49%

APD

Air Products & Chemicals, Inc

300.44

302.50

292.61

295.37

666.9K

-1.50%

AVB

AvalonBay Communities, Inc

183.82

184.64

180.35

180.77

304.3K

-1.52%

MSI

Motorola Solutions

396.80

400.08

391.31

393.28

1.18M

-1.52%

CDNS

Cadence Design Systems, Inc

350.00

352.00

345.68

347.43

883.9K

-1.54%

FirstEnergy Corp

44.66

44.98

43.73

43.81

2.23M

-1.55%

FAST

Fastenal Company

44.15

44.53

43.01

43.28

2.37M

-1.57%

BEN

Franklin Resources, Inc

32.12

32.25

31.67

31.83

2.09M

-1.58%

DHR

Danaher Corporation

165.58

165.94

160.93

161.96

2.15M

-1.59%

ISRG

Intuitive Surgical, Inc

428.06

431.98

420.56

421.24

1.4M

-1.59%

Consolidated Edison, Inc

107.40

107.51

105.31

105.40

1.02M

-1.61%

TMUS

T-Mobile US

189.31

191.49

185.10

185.26

2.28M

-1.61%

BSX

Boston Scientific Corporation

54.19

54.40

52.52

52.68

14.8M

-1.62%

PFE

Pfizer Inc

25.75

25.83

25.24

25.33

36.97M

-1.63%

AZO

AutoZone, Inc

3389.06

3409.86

3313.51

3322.99

186.6K

-1.67%

DOV

Dover Corporation

211.87

212.98

209.88

210.77

277.5K

-1.67%

KHC

Kraft Heinz Company

23.33

23.63

22.91

22.93

7.43M

-1.67%

ZTS

Zoetis Inc Cl A

75.40

76.90

72.38

74.22

8.94M

-1.67%

PEG

Public Service Enterprise Group Inc

77.20

77.34

76.09

76.44

3.08M

-1.68%

ROK

Rockwell Automation

445.47

449.87

442.24

448.74

870.3K

-1.71%

HSY

The Hershey Company

190.38

190.65

186.18

186.98

1.6M

-1.75%

IEX

IDEX Corporation

209.88

210.25

207.64

207.69

599.4K

-1.75%

JNJ

Johnson & Johnson

230.77

232.14

226.44

226.78

3.16M

-1.75%

General Dynamics Corporation

339.88

341.91

333.29

334.50

469.8K

-1.78%

MRK

Merck & Co

113.90

113.93

110.94

111.38

9.97M

-1.79%

STE

Steris Corporation

215.41

216.65

211.33

212.11

1.39M

-1.79%

TXN

Texas Instruments Incorporated

305.70

307.56

297.50

302.65

2.54M

-1.79%

AVY

Avery Dennison Corporation

158.47

159.11

156.02

156.21

245.6K

-1.80%

EQR

Equity Residential

65.48

63.87

63.88

937.3K

-1.80%

SNA

Snap-on Incorporated

362.55

365.43

358.69

359.70

102K

-1.81%

AME

AMETEK, Inc

229.50

230.44

226.89

227.90

405.7K

-1.82%

CAG

Conagra Foods, Inc

13.80

13.90

13.42

13.43

11.57M

-1.83%

DAL

Delta Air Lines, Inc

70.53

70.98

69.56

70.23

7.26M

-1.84%

WELL

Welltower Inc

218.12

213.21

213.74

4.02M

-1.84%

EQIX

Equinix, Inc

1076.98

1077.44

1055.20

1059.36

173.7K

-1.87%

GILD

Gilead Sciences, Inc

133.18

133.27

129.10

129.59

3.39M

-1.88%

CBRE

CBRE Group Inc

130.74

132.09

126.33

129.95

5.05M

-1.89%

RCL

Royal Caribbean Cruises Ltd

263.58

263.90

259.06

260.29

1.94M

-1.92%

INVH

Invitation Homes Inc

28.54

28.60

27.76

27.93

5.72M

-1.93%

REGN

Regeneron Pharmaceuticals, Inc

715.48

717.89

693.70

698.76

388K

-1.93%

Dominion Resources, Inc

63.04

63.12

61.71

61.74

2.27M

-1.95%

NDSN

Nordson Corporation

278.58

278.82

274.01

274.81

149.8K

-1.97%

MRNA

MDRNA, Inc

49.92

47.91

49.06

3.7M

-1.98%

Jacobs Engineering Group Inc

113.07

114.32

110.33

110.51

1.54M

-2.00%

Parker-Hannifin Corporation

871.57

878.69

855.82

862.72

677.3K

-2.01%

PCAR

PACCAR Inc

111.30

112.35

109.83

110.30

1.38M

-2.02%

ALGN

Align Technology, Inc

159.26

161.00

156.99

157.25

411.1K

-2.04%

WAB

Wabtec Corporation

265.55

265.85

261.63

263.93

391.9K

-2.04%

HON

Honeywell International Inc

216.53

211.50

213.26

1.67M

-2.05%

Ingersoll-Rand Company Limited

70.76

71.13

70.23

70.35

2.87M

-2.05%

BLK

BlackRock, Inc

1094.52

1099.75

1080.00

1082.12

198.6K

-2.07%

IRM

Iron Mountain Incorporated

126.88

123.50

125.07

1.25M

-2.10%

Goldman Sachs Group, Inc

953.65

959.50

941.61

948.47

1.86M

-2.11%

LUV

Southwest Airlines Co

38.66

38.98

38.17

38.50

6.38M

-2.11%

ETN

Eaton Corporation

399.32

402.12

395.35

399.55

1.93M

-2.13%

LNT

Alliant Energy Corporation

72.32

72.45

70.89

70.91

1.07M

-2.15%

Polo Ralph Lauren Corporation

332.01

325.59

326.81

549.8K

-2.17%

IVZ

Invesco Ltd

27.26

27.29

26.70

27.12

3.74M

-2.20%

TMO

Thermo Fisher Scientific, Inc

444.02

444.95

437.32

438.36

1.21M

-2.20%

CMS

CMS Energy Corporation

72.85

73.18

71.53

71.64

863.4K

-2.21%

MHK

Mohawk Industries, Inc

97.80

98.71

96.02

96.56

996K

-2.21%

CCL

Carnival Corporation

24.87

25.10

24.58

24.64

12.19M

-2.22%

EIX

Edison International

70.34

68.57

69.16

2.66M

-2.22%

ADI

Analog Devices, Inc

423.73

425.31

412.30

417.30

2.02M

-2.23%

STLD

Steel Dynamics, Inc

232.01

226.75

229.40

440.3K

-2.23%

WEC

Wisconsin Energy Corporation

111.10

111.35

108.90

109.16

952.7K

-2.23%

HCA

Hca Holdings Inc

435.37

437.00

422.54

423.00

1.09M

-2.24%

DLR

Digital Realty Trust, Inc

190.88

187.85

188.51

1.15M

-2.25%

The Home Depot, Inc

300.31

302.92

296.88

297.51

5.97M

-2.25%

Deere & Company

572.04

572.62

555.56

561.74

474.9K

-2.28%

EXC

Exelon Corporation

44.41

44.46

43.27

43.38

4.73M

-2.30%

LOW

Lowes Companies, Inc

222.31

222.52

218.22

218.42

3.02M

-2.32%

INCY

Incyte Corporation

97.37

97.70

94.31

95.32

831.9K

-2.34%

NiSource Inc

47.16

46.16

46.30

3.91M

-2.36%

CNP

CenterPoint Energy, Inc

42.40

42.43

41.32

41.53

5.19M

-2.37%

EnergySolutions, Inc

68.81

66.83

67.17

1.15M

-2.40%

NEE

NextEra Energy, Inc.

94.66

95.08

92.70

93.36

11.42M

-2.42%

ATO

Atmos Energy Corporation

180.88

181.22

176.29

176.48

1.58M

-2.43%

NUE

Nucor Corporation

229.29

229.65

226.11

227.04

590.3K

-2.47%

AT&T Inc

24.86

24.90

24.03

24.05

33.84M

-2.47%

VMC

Vulcan Materials Company

271.50

274.40

266.75

268.15

473.9K

-2.47%

BALL

Ball Corp.

56.58

55.07

55.21

1.06M

-2.51%

49.56

49.63

48.92

49.34

1.95M

-2.51%

PPL

PPL Corporation

35.80

34.88

9.56M

-2.52%

Dollar General Corp.

104.00

105.72

102.32

102.39

1.95M

-2.53%

TDG

TransDigm Group Incorporated

1174.71

1178.07

1143.40

1148.97

298.3K

-2.53%

NWL

Newell Rubbermaid Inc

3.92

3.97

3.75

3.84

5.18M

-2.54%

DIS

The Walt Disney Company

105.03

105.29

102.30

102.76

4.2M

-2.55%

RTX

Raytheon Technologies Corp

175.52

175.98

170.78

171.18

7.07M

-2.56%

ARE

Alexandria Real Estate Equities, Inc

45.78

46.13

44.81

44.97

709.9K

-2.60%

SRE

Sempra Energy

91.82

92.02

89.68

90.45

2.22M

-2.60%

XEL

Xcel Energy Inc

80.15

77.68

77.93

2.14M

-2.61%

NCLH

Norwegian Cruise Ord

15.84

15.90

15.45

15.52

18.75M

-2.63%

DUK

Duke Energy Corporation

122.95

123.26

120.90

120.98

1.68M

-2.69%

BAX

Baxter International Inc

17.66

17.83

17.23

17.31

3.66M

-2.70%

EVRG

Evergy Inc

82.90

82.98

80.44

80.49

-2.70%

AEP

American Electric Power Company, Inc

129.24

124.68

125.13

3.86M

-2.71%

CMI

Cummins Inc

703.03

704.05

692.00

696.89

446.1K

-2.71%

DTE

DTE Energy Company

143.56

143.67

139.75

139.78

1.43M

-2.80%

LUMN

Centurylink

10.04

10.60

9.71

10.05

18.25M

-2.80%

DHI

139.03

140.06

134.77

135.44

1.01M

-2.81%

OTIS

Otis Worldwide Corp [Otis/I]

72.48

72.90

70.65

71.01

3.77M

-2.81%

VTR

Ventas, Inc

91.06

87.37

87.46

1.46M

-2.82%

Weyerhaeuser Company

23.38

23.40

22.56

22.68

6.41M

-2.87%

MLM

Martin Marietta Materials, Inc

568.54

570.72

556.56

558.66

549.1K

-2.88%

SHW

Sherwin-Williams Company

308.25

300.05

300.25

1.38M

-2.89%

SWK

The Stanley Works

76.17

77.12

74.22

75.14

2.34M

-2.89%

CEG

Constellation Energy Group, Inc

275.00

275.33

266.57

267.17

1.96M

-2.93%

PNR

Pentair, Inc

74.08

74.62

72.60

72.68

1.64M

-2.94%

AEE

Ameren Corporation

109.00

109.38

106.24

106.36

1.2M

-2.95%

AMGN

Amgen, Inc

336.23

336.74

325.16

326.36

1.33M

-2.95%

HPE

Hewlett Packard Enterprise Comp

33.66

32.72

33.11

11.94M

-2.96%

TXT

Textron Inc

90.99

91.14

88.72

88.80

935.9K

-3.03%

VRTX

Vertex Pharmaceuticals Incorporated

450.52

454.50

435.86

436.73

562.2K

-3.04%

GEHC

GE HealthCare Technologies Inc

62.45

62.64

60.67

60.76

2.48M

-3.05%

KMX

CarMax, Inc

38.20

38.41

36.90

36.93

3.15M

-3.05%

AKAM

Akamai Technologies, Inc

154.70

156.00

148.05

150.88

2.52M

-3.08%

PPG

PPG Industries, Inc

104.04

105.38

102.17

102.65

580.4K

-3.08%

CARR

Carrier Global Corp [Carr/I]

65.78

66.10

64.40

64.67

4.1M

-3.09%

ALK

Alaska Air Group, Inc

37.46

37.98

36.90

36.94

1.84M

-3.17%

XRAY

DENTSPLY International Inc

10.39

10.41

9.88

10.08

7.26M

-3.17%

APH

Amphenol Corporation

128.39

128.70

124.72

125.03

6.23M

-3.21%

HII

Huntington Ingalls Industries

331.21

336.21

325.00

326.17

191.4K

-3.21%

TECH

Techne Corporation

44.81

45.59

43.20

43.31

2.85M

-3.22%

Trane Technologies Plc

478.55

479.22

464.87

466.40

579.7K

-3.22%

AAL

American Airlines Gp

12.66

12.67

12.28

12.30

32.45M

-3.23%

CIGNA Corporation

294.00

296.27

284.91

285.35

1.27M

-3.27%

PHM

Pulte Homes, Inc

112.95

114.29

109.25

110.11

2.17M

-3.30%

AVGO

Avago Technologies Limited

432.98

438.69

419.80

425.10

10.01M

-3.32%

MCHP

Microchip Technology Inc

95.51

96.66

93.72

93.81

3.7M

-3.32%

UAL

United Continental Holdings, Inc.

95.34

95.50

92.76

92.85

3.29M

-3.32%

AOS

56.98

57.37

55.98

56.01

1.83M

-3.38%

ETR

Entergy Corporation

111.57

111.99

108.99

109.06

2.24M

-3.39%

KEYS

Keysight Technologies Inc Comm

358.01

360.00

347.75

349.14

1.1M

-3.40%

General Electric Company

287.49

288.31

281.31

281.53

4.99M

-3.43%

CAT

Caterpillar Inc

898.75

899.73

880.20

888.31

1.68M

-3.45%

TDY

Teledyne Technologies Incorporated

631.62

631.82

616.40

616.58

95.3K

-3.45%

LEN

Lennar Corporation

85.09

85.59

82.06

82.30

3.57M

-3.46%

VFC

17.18

17.34

16.67

16.68

6.73M

-3.47%

PSA

Public Storage

300.63

301.15

291.62

292.47

766.4K

-3.48%

EMR

Emerson Electric Co

135.42

131.17

133.03

1.6M

-3.52%

PKG

Packaging Corporation of America

218.57

218.61

211.59

212.18

121.7K

-3.65%

GRMN

Garmin Ltd

229.82

231.88

225.68

225.75

791.7K

-3.70%

EXR

Extra Space Storage, Inc

140.75

141.28

136.69

136.90

974.9K

-3.72%

General Motors Corporation

76.60

77.16

74.80

74.86

8.48M

-3.72%

The Boeing Company

226.85

220.45

220.50

5.87M

-3.83%

ANET

Arista Networks Inc

144.99

145.90

141.78

141.97

6.98M

-3.93%

IFF

International Flavors & Fragrances Inc

75.29

75.30

72.94

73.10

1.72M

-3.93%

MPWR

Monolithic Power Systems, Inc

1589.76

1610.00

1548.61

1549.40

351.4K

-3.98%

PCG

PG&E Corporation

16.66

16.69

16.13

16.53M

-4.05%

MOS

The Mosaic Company

22.26

22.45

21.72

21.76

8.64M

-4.06%

ALLE

Allegion Plc

129.04

129.09

125.57

125.59

660.3K

-4.24%

International Paper Company

31.26

31.51

30.13

30.26

6.55M

-4.24%

On Semiconductor

117.46

117.77

111.77

113.10

5.49M

-4.37%

HWM

Howmet Aerospace Inc

266.22

268.34

260.00

260.35

2.39M

-4.41%

NVDA

NVIDIA Corporation

233.00

236.98

224.24

225.30

114.79M

-4.43%

GPC

Genuine Parts Company

97.19

97.71

92.83

92.87

1.74M

-4.44%

VTRS

Viatris Inc

17.07

17.18

16.40

16.48

5.86M

-4.46%

MAS

Masco Corporation

67.29

67.68

64.96

65.14

3.2M

-4.57%

GNRC

Generac Holdings Inc.

270.22

260.48

263.68

972K

-4.63%

KLAC

KLA-Tencor Corporation

1870.00

1882.09

1802.56

1804.75

599.7K

-4.65%

BBWI

Bath & Body Works Inc

17.78

18.01

17.06

17.09

3.03M

-4.68%

FCX

Freeport-McMoRan Copper & Gold Inc

62.19

63.81

61.38

63.01

10.82M

-4.72%

TSLA

Tesla Motors Inc

434.70

439.32

422.00

422.21

39.89M

-4.73%

LRCX

Lam Research Corporation

294.00

298.50

276.48

284.54

4.14M

-4.86%

AMCR

Amcor Plc

38.10

38.25

36.68

36.69

2.71M

-4.95%

NRG

NRG Energy, Inc

132.00

132.25

127.64

127.81

2.72M

-5.13%

CHTR

Charter Communications, Inc

147.70

148.75

136.63

140.34

3.14M

-5.14%

TER

Teradyne, Inc

353.00

354.13

335.32

337.87

1.91M

-5.20%

AAP

Advance Auto Parts, Inc

49.85

50.27

47.13

47.15

1.29M

-5.23%

CRL

Charles River Laboratories

157.54

160.26

149.98

150.71

628.7K

-5.27%

LKQ

LKQ Corp

25.90

26.16

24.55

24.58

4.52M

-5.50%

APTV

Aptiv Plc

56.74

56.99

54.30

54.35

2.49M

-5.61%

ALB

Albemarle Corporation

185.06

179.57

180.35

1.43M

-5.62%

AMD

Advanced Micro Devices, Inc

438.47

450.82

423.36

424.00

16.29M

-5.71%

WHR

Whirlpool Corporation

42.76

42.86

39.86

40.01

2.73M

-5.90%

INTC

Intel Corporation

111.44

116.22

105.02

108.68

96.54M

-6.25%

NEM

Newmont Mining Corporation

112.23

108.47

109.06

10.04M

-6.25%

BWA

BorgWarner Inc

66.17

62.91

63.20

1.81M

-6.26%

Micron Technology, Inc

766.61

775.30

719.00

724.11

34.6M

-6.68%

Ford Motor Company

13.98

14.05

13.29

13.41

89.94M

-7.33%

GLW

Corning Incorporated

198.11

200.79

191.81

17.12M

-7.91%

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.