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

Colgate-Palmolive CompanyCL	89.48	89.48	89.48	-1.2144%	-1.1000	91.34	89.45	90.58	11,117,035	?	?	?	99.3300	74.5500	?	20:00:03
Comcast CorporationCMCSA	22.43	22.43	22.43	-1.1459%	-0.2600	22.83	22.39	22.69	63,452,942	?	?	?	34.3580	22.3800	?	20:00:00
ConocoPhillipsCOP	107.74	107.74	107.74	-3.1202%	-3.4700	109.88	107	111.21	22,878,857	?	?	?	135.8700	85.5700	?	20:00:03
Constellation Energy CorporationCEG	274.06	274.06	274.06	2.5789%	+6.8900	282.77	268	267.17	6,416,663	?	?	?	412.7000	240.5100	?	20:00:01
Costco Wholesale CorporationCOST	951.45	951.45	951.45	-1.4644%	-14.1400	964	948.311	965.59	3,170,502	?	?	?	1096.5000	844.0600	?	20:00:01
CrowdStrike Holdings, Inc.CRWD	684.86	684.86	684.86	0.2782%	+1.9000	695.91	660.92	682.96	5,306,765	?	?	?	785.6600	342.7200	?	20:00:01
Crown Castle Inc.CCI	82.05	82.05	82.05	-4.3372%	-3.7200	86.34	81.82	85.77	7,307,587	?	?	?	115.7600	75.9600	?	20:00:03
CSX CorporationCSX	45.63	45.63	45.63	0.1317%	+0.0600	46.61	45.43	45.57	20,138,201	?	?	?	48.0300	31.8000	?	20:00:00
Datadog, Inc.DDOG	223	223	223	-1.6017%	-3.6300	225.585	215.3001	226.63	8,447,058	?	?	?	278.7050	98.0100	?	20:00:00
Deere & CompanyDE	589.24	589.24	589.24	0.1308%	+0.7700	598.21	587.86	588.47	1,401,344	?	?	?	674.1900	433.0000	?	20:00:03
Dell Technologies Inc.DELL	410	410	410	-2.2226%	-9.3200	436	408.47	419.32	15,167,187	?	?	?	469.4700	110.2200	?	20:00:00
Delta Air Lines, Inc.DAL	84.18	84.18	84.18	2.3465%	+1.9300	85.0387	83.665	82.25	6,762,624	?	?	?	87.3900	45.2800	?	20:00:02
DoorDash, Inc.DASH	173.46	173.46	173.46	4.7084%	+7.8000	174.32	164.425	165.66	6,986,533	?	?	?	285.5000	143.3000	?	20:00:02
Duke Energy CorporationDUK	123.86	123.86	123.86	0.1051%	+0.1300	125.25	122.83	123.73	4,048,062	?	?	?	134.4900	113.9000	?	20:00:03
eBay Inc.EBAY	108.24	108.24	108.24	0.3244%	+0.3500	109.91	107.15	107.89	7,894,937	?	?	?	119.3100	72.8400	?	20:00:01
Ecolab Inc.ECL	269.12	269.12	269.12	0.0223%	+0.0600	275.44	269.05	269.06	1,394,657	?	?	?	309.2700	243.1500	?	20:00:03
Electronic Arts Inc.EA	202.15	202.15	202.15	-0.4285%	-0.8700	203.5	201.8	203.02	5,657,381	?	?	?	204.8900	146.9700	?	20:00:01
Eli Lilly and CompanyLLY	1098.13	1098.13	1098.13	-1.2473%	-13.8700	1122.33	1088.655	1112	2,765,395	?	?	?	1182.7300	623.7800	?	19:59:59
Emerson Electric Co.EMR	150.66	150.66	150.66	1.1141%	+1.6600	152.81	150.08	149	2,134,190	?	?	?	165.1500	122.6400	?	20:00:03
Exxon Mobil CorporationXOM	137.81	137.81	137.81	-2.0819%	-2.9300	138.46	135.85	140.74	46,695,237	?	?	?	176.4100	105.5300	?	20:01:24
FedEx CorporationFDX	326.2	326.2	326.2	0.0828%	+0.2700	331.095	324.47	325.93	1,168,926	?	?	?	345.3700	174.1338	?	20:00:03
Ford Motor CompanyF	14.04	14.04	14.04	0.5731%	+0.0800	14.13	13.72	13.96	51,024,864	?	?	?	17.7800	10.4200	?	20:00:00
Fortinet, Inc.FTNT	144.73	144.73	144.73	0.4093%	+0.5900	147.2	139.79	144.14	13,666,505	?	?	?	150.0700	70.1200	?	20:00:01
Freeport-McMoRan Inc.FCX	68.675	68.675	68.675	-0.5575%	-0.3850	70.62	68.02	69.06	12,521,431	?	?	?	72.2800	35.1500	?	19:59:59
GE AerospaceGE	357.64	357.64	357.64	0.1709%	+0.6100	364.64	357.18	357.03	3,625,115	?	?	?	364.7000	236.5100	?	20:00:03
General Mills, Inc.GIS	33.42	33.42	33.42	0.1799%	+0.0600	33.77	33.21	33.36	13,831,905	?	?	?	54.1800	31.7500	?	20:00:03
General Motors CompanyGM	79.29	79.29	79.29	-0.3644%	-0.2900	80.95	78.94	79.58	8,368,908	?	?	?	87.6200	47.6300	?	20:00:03
Gilead Sciences, Inc.GILD	123.76	123.76	123.76	-1.3472%	-1.6900	126.39	122.43	125.45	12,460,835	?	?	?	157.2900	104.4600	?	20:00:01
Hilton Worldwide Holdings Inc.HLT	348.84	348.84	348.84	-0.1317%	-0.4600	356.15	346.97	349.3	1,535,579	?	?	?	358.0000	243.5300	?	20:00:03
Honeywell International Inc.HON	229.01	229.01	229.01	0.1750%	+0.4000	232.88	226.89	228.61	6,566,793	?	?	?	248.1800	186.7600	?	20:00:01