Stock Market Quotes, Live Stock Prices & Charts

View live stock prices, market quotes, historical data and interactive charts for equities.

Stock MarketSelect country

Stock Large cap Small cap Top gainers Biggest losers Most active Unusual volume Highest price 52-week high At lows

STOCK	Last	Market cap	CHG

CSX Corporation (CSX)CSX	51.28	95B	-0.50%
Duke Energy Corporation (DUK)DUK	120.25	93.75B	-0.49%
Cadence Design Systems, Inc. (CDNS)CDNS	340.39	93.74B	-2.06%
Marriott International, Inc. (MAR)MAR	351.08	91.55B	-0.79%
Intercontinental Exchange, Inc. (ICE)ICE	162.33	91.13B	+0.68%
The Williams Companies, Inc. (WMB)WMB	73.73	90.18B	-0.62%
3M Company (MMM)MMM	174.34	89.91B	-2.51%
United Parcel Service, Inc. (UPS)UPS	105.32	89.47B	-0.34%
Moody's Corporation (MCO)MCO	514.95	89.19B	+1.16%
Waste Management, Inc. (WM)WM	219.66	87.8B	+0.87%
Emerson Electric Co. (EMR)EMR	155.20	86.93B	-1.59%
SLB N.V. (SLB)SLB	57.33	85.09B	+4.22%
Synopsys, Inc. (SNPS)SNPS	442.61	84.75B	-4.79%
Datadog, Inc. (DDOG)DDOG	236.98	84.36B	-2.45%
The Sherwin-Williams Company (SHW)SHW	344.86	83.72B	-0.10%
American Tower Corporation (AMT)AMT	176.23	82.12B	+1.19%
Ecolab Inc. (ECL)ECL	286.75	80.7B	+0.29%
Illinois Tool Works Inc. (ITW)ITW	280.10	80.58B	-0.56%
Mondelez International, Inc. (MDLZ)MDLZ	62.36	79.59B	-0.11%
FedEx Corporation (FDX)FDX	330.88	78.28B	-0.16%
General Motors Company (GM)GM	86.27	78.03B	+0.10%
Activision Blizzard, Inc. (ATVI)ATVI	94.42	74.29B	-0.05%
Target Corporation (TGT)TGT	163.14	74.1B	-1.68%
Colgate-Palmolive Company (CL)CL	90.75	72.62B	-0.23%
Hilton Worldwide Holdings Inc. (HLT)HLT	321.85	72.44B	-1.18%
Kinder Morgan, Inc. (KMI)KMI	31.56	70.28B	+0.06%
Honeywell International Inc. (HON)HON	217.43	68.91B	-1.34%
Republic Services, Inc. (RSG)RSG	222.11	68.34B	+1.30%
NIKE, Inc. (NKE)NKE	39.60	58.6B	+3.02%
Nucor Corporation (NUE)NUE	250.50	57.05B	-0.74%

STOCK	TREND	Market cap	Last	BID	ASK	%	CHG	HIGH	LOW	Previous Close	Volume	Volatility	Div. Yield	Net Profit	52W High	52W Low	Market Cap	TIME

CSX Corporation (CSX)CSX	95B	51.28	51.28	51.28	-0.5045%	-0.2600	51.875	50.98	51.54	6,691,332	?	?	?	53.6000	31.8000	?	20:00:01
Duke Energy Corporation (DUK)DUK	93.75B	120.25	120.25	120.25	-0.4883%	-0.5900	121.585	119.73	120.84	2,702,758	?	?	?	134.4900	113.9000	?	20:00:02
Cadence Design Systems, Inc. (CDNS)CDNS	93.74B	340.39	340.39	340.39	-2.0601%	-7.1600	347.43	338.1	347.55	1,794,901	?	?	?	416.6900	262.7500	?	20:00:01
Marriott International, Inc. (MAR)MAR	91.55B	351.08	351.08	351.08	-0.7884%	-2.7900	356.79	350.81	353.87	1,001,556	?	?	?	410.9800	256.7600	?	20:00:01
Intercontinental Exchange, Inc. (ICE)ICE	91.13B	162.33	162.33	162.33	0.6760%	+1.0900	162.94	161.37	161.24	3,000,843	?	?	?	177.0000	121.7900	?	20:00:03
The Williams Companies, Inc. (WMB)WMB	90.18B	73.73	73.73	73.73	-0.6200%	-0.4600	74.81	73.46	74.19	4,693,034	?	?	?	80.0800	56.0900	?	20:00:02
3M Company (MMM)MMM	89.91B	174.34	174.34	174.34	-2.5108%	-4.4900	179.99	173.62	178.83	2,335,571	?	?	?	184.9000	139.3400	?	20:00:02
United Parcel Service, Inc. (UPS)UPS	89.47B	105.32	105.32	105.32	-0.3407%	-0.3600	106.305	104.775	105.68	2,338,161	?	?	?	122.4100	82.0000	?	20:00:00
Moody's Corporation (MCO)MCO	89.19B	514.95	514.95	514.95	1.1650%	+5.9300	517.14	509.185	509.02	471,683	?	?	?	546.8800	402.2800	?	20:00:00
Waste Management, Inc. (WM)WM	87.8B	219.66	219.66	219.66	0.8725%	+1.9000	220	218	217.76	1,962,194	?	?	?	248.1300	194.1100	?	20:00:02
Emerson Electric Co. (EMR)EMR	86.93B	155.2	155.2	155.2	-1.5915%	-2.5100	158.42	154.46	157.71	1,520,698	?	?	?	166.3500	122.6400	?	20:00:00
SLB N.V. (SLB)SLB	85.09B	57.33	57.33	57.33	4.2174%	+2.3200	57.42	54.6677	55.01	17,902,297	?	?	?	58.8200	31.6400	?	20:00:02
Synopsys, Inc. (SNPS)SNPS	84.75B	442.61	442.61	442.61	-4.7925%	-22.2800	462.45	440.6	464.89	2,002,907	?	?	?	615.7900	366.0000	?	20:00:00
Datadog, Inc. (DDOG)DDOG	84.36B	236.98	236.98	236.98	-2.4493%	-5.9500	247.875	235.725	242.93	2,489,254	?	?	?	292.7200	98.0100	?	20:00:01
The Sherwin-Williams Company (SHW)SHW	83.72B	344.86	344.86	344.86	-0.1014%	-0.3500	348.665	342.995	345.21	1,557,020	?	?	?	377.7700	289.8600	?	20:00:02
American Tower Corporation (AMT)AMT	82.12B	176.23	176.23	176.23	1.1886%	+2.0700	177.32	174.215	174.16	1,597,071	?	?	?	205.2200	160.0600	?	20:00:02
Ecolab Inc. (ECL)ECL	80.7B	286.75	286.75	286.75	0.2938%	+0.8400	289.67	285.135	285.91	730,371	?	?	?	309.2700	243.1500	?	20:00:02
Illinois Tool Works Inc. (ITW)ITW	80.58B	280.1	280.1	280.1	-0.5574%	-1.5700	284.43	278.525	281.67	835,436	?	?	?	303.1600	238.8200	?	20:00:02
Mondelez International, Inc. (MDLZ)MDLZ	79.59B	62.36	62.36	62.36	-0.1121%	-0.0700	62.7699	61.665	62.43	9,164,737	?	?	?	66.6500	51.2000	?	20:00:01
FedEx Corporation (FDX)FDX	78.28B	330.88	330.88	330.88	-0.1599%	-0.5300	333.94	328.91	331.41	956,859	?	?	?	345.3700	178.3320	?	20:00:03
General Motors Company (GM)GM	78.03B	86.27	86.27	86.27	0.1044%	+0.0900	88.27	85.64	86.18	6,375,526	?	?	?	91.8500	54.3300	?	20:00:02
Activision Blizzard, Inc. (ATVI)ATVI	74.29B	94.42	94.42	94.42	-0.0529%	-0.0500	94.54	94.305	94.47	7,127,746	?	?	?	94.5700	70.9400	?	20:00:01
Target Corporation (TGT)TGT	74.1B	163.14	163.14	163.14	-1.6814%	-2.7900	166.06	162.65	165.93	3,567,412	?	?	?	170.7500	83.4400	?	20:00:00
Colgate-Palmolive Company (CL)CL	72.62B	90.75	90.75	90.75	-0.2309%	-0.2100	91.585	90.39	90.96	2,773,008	?	?	?	99.3300	74.5500	?	20:00:02
Hilton Worldwide Holdings Inc. (HLT)HLT	72.44B	321.85	321.85	321.85	-1.1760%	-3.8300	327.78	321.715	325.67999	1,220,076	?	?	?	358.0000	253.5400	?	20:00:02
Kinder Morgan, Inc. (KMI)KMI	70.28B	31.56	31.56	31.56	0.0634%	+0.0200	31.71	31.415	31.54	5,498,738	?	?	?	34.8100	25.6000	?	20:00:02
Honeywell International Inc. (HON)HON	68.91B	217.43	217.43	217.43	-1.3431%	-2.9600	221.45	215.09	220.39	2,108,966	?	?	?	260.2832	195.8679	?	20:00:01
Republic Services, Inc. (RSG)RSG	68.34B	222.11	222.11	222.11	1.2952%	+2.8400	222.49	219.48	219.27	1,401,605	?	?	?	235.1800	196.4100	?	20:00:02
NIKE, Inc. (NKE)NKE	58.6B	39.6	39.6	39.6	3.0177%	+1.1600	39.76	38.56	38.44	28,339,979	?	?	?	76.9700	38.1700	?	20:00:02
Nucor Corporation (NUE)NUE	57.05B	250.5	250.5	250.5	-0.7410%	-1.8700	256.175	248.19	252.37	929,810	?	?	?	280.1100	131.3200	?	20:00:02

‹1 2 3 4 5 ›