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	Volume	CHG

KLA CorporationKLAC	259.56	23,001,390	+8.73%
ConocoPhillipsCOP	107.74	22,878,857	-3.12%
Roblox CorporationRBLX	51.53	21,808,418	+7.31%
Moderna, Inc.MRNA	63.96	21,594,865	+3.50%
PayPal Holdings, Inc.PYPL	42.51	21,165,320	+1.02%
Mondelez International, Inc.MDLZ	60.12	20,948,629	-1.22%
Lam Research CorporationLRCX	389.04	20,830,001	+3.97%
Salesforce, Inc.CRM	151.78	20,601,221	-2.09%
The Southern CompanySO	93.09	20,233,054	+0.61%
CSX CorporationCSX	45.63	20,138,201	+0.13%
JPMorgan Chase & Co.JPM	325.22	20,023,850	-2.47%
Oracle CorporationORCL	184.31	19,658,467	+0.42%
NextEra Energy, Inc.NEE	86.75	19,300,014	+1.19%
The Kraft Heinz CompanyKHC	22.82	18,800,133	-1.64%
Johnson & JohnsonJNJ	228.39	18,736,849	-2.48%
Booking Holdings Inc.BKNG	171.78	18,345,947	+0.09%
Chevron CorporationCVX	173.63	18,311,748	-2.22%
Texas Instruments IncorporatedTXN	322.86	18,250,695	+6.95%
PepsiCo, Inc.PEP	142.02	17,843,970	+0.30%
Wells Fargo & CompanyWFC	82.21	17,679,520	-1.91%
The Procter & Gamble CompanyPG	150.38	16,909,978	-0.12%
Applied Materials, Inc.AMAT	617.11	16,748,604	+4.08%
International Business Machines CorporationIBM	249.10	16,417,808	-5.05%
Adobe Inc.ADBE	195.16	15,309,755	-0.57%
Dell Technologies Inc.DELL	410.00	15,167,187	-2.22%
Visa Inc.V	327.24	14,696,282	-0.95%
Citigroup Inc.C	143.09	14,221,023	-0.48%
General Mills, Inc.GIS	33.42	13,831,905	+0.18%
Fortinet, Inc.FTNT	144.73	13,666,505	+0.41%
Charter Communications, Inc.CHTR	126.23	13,185,706	-4.37%

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

KLA CorporationKLAC	23,001,390	259.56	259.56	259.56	8.7253%	+20.8300	263.95	250.5	238.73	23,001,390	?	?	?	267.1700	83.2240	?	20:00:01
ConocoPhillipsCOP	22,878,857	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
Roblox CorporationRBLX	21,808,418	51.53	51.53	51.53	7.3095%	+3.5100	53.02	48.2	48.02	21,808,418	?	?	?	150.5900	40.1500	?	20:00:03
Moderna, Inc.MRNA	21,594,865	63.96	63.96	63.96	3.4952%	+2.1600	67.74	60.73	61.8	21,594,865	?	?	?	67.7400	22.2800	?	20:00:01
PayPal Holdings, Inc.PYPL	21,165,320	42.51	42.51	42.51	1.0219%	+0.4300	42.8155	41.65	42.08	21,165,320	?	?	?	79.5000	38.4600	?	20:00:00
Mondelez International, Inc.MDLZ	20,948,629	60.12	60.12	60.12	-1.2159%	-0.7400	61.02	59.77	60.86	20,948,629	?	?	?	71.1500	51.2000	?	20:00:02
Lam Research CorporationLRCX	20,830,001	389.04	389.04	389.04	3.9714%	+14.8600	401	387.04001	374.18	20,830,001	?	?	?	401.0000	87.7500	?	20:00:01
Salesforce, Inc.CRM	20,601,221	151.78	151.78	151.78	-2.0901%	-3.2400	154.46	149.8	155.02	20,601,221	?	?	?	276.8000	149.8000	?	20:00:30
The Southern CompanySO	20,233,054	93.09	93.09	93.09	0.6052%	+0.5600	94.26	92.44	92.53	20,233,054	?	?	?	100.8400	83.8000	?	20:00:02
CSX CorporationCSX	20,138,201	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
JPMorgan Chase & Co.JPM	20,023,850	325.22	325.22	325.22	-2.4711%	-8.2400	338.09	324.165	333.46	20,023,850	?	?	?	338.0900	272.1100	?	20:00:02
Oracle CorporationORCL	19,658,467	184.31	184.31	184.31	0.4250%	+0.7800	187.99	177.7	183.53	19,658,467	?	?	?	345.7200	134.5700	?	19:59:59
NextEra Energy, Inc.NEE	19,300,014	86.75	86.75	86.75	1.1898%	+1.0200	87.58	85.67	85.73	19,300,014	?	?	?	98.7500	67.2000	?	20:00:03
The Kraft Heinz CompanyKHC	18,800,133	22.82	22.82	22.82	-1.6379%	-0.3800	23.14	22.755	23.2	18,800,133	?	?	?	29.1900	21.0350	?	20:00:01
Johnson & JohnsonJNJ	18,736,849	228.39	228.39	228.39	-2.4808%	-5.8100	232.75	227.61	234.2	18,736,849	?	?	?	251.7100	149.0400	?	20:00:02
Booking Holdings Inc.BKNG	18,345,947	171.78	171.78	171.78	0.0874%	+0.1500	174.45	170.285	171.63	18,345,947	?	?	?	233.5764	150.1400	?	20:00:01
Chevron CorporationCVX	18,311,748	173.63	173.63	173.63	-2.2243%	-3.9500	175.64	172.235	177.58	18,311,748	?	?	?	214.7100	142.4000	?	20:01:34
Texas Instruments IncorporatedTXN	18,250,695	322.86	322.86	322.86	6.9498%	+20.9800	323.6	311.56	301.88	18,250,695	?	?	?	331.5100	152.7300	?	20:00:01
PepsiCo, Inc.PEP	17,843,970	142.02	142.02	142.02	0.3037%	+0.4300	142.73	141.04	141.59	17,843,970	?	?	?	171.4800	127.6000	?	20:00:01
Wells Fargo & CompanyWFC	17,679,520	82.21	82.21	82.21	-1.9091%	-1.6000	85.57	82.005	83.81	17,679,520	?	?	?	97.7600	72.7800	?	19:59:59
The Procter & Gamble CompanyPG	16,909,978	150.38	150.38	150.38	-0.1196%	-0.1800	152.29	150.38	150.56	16,909,978	?	?	?	167.2500	137.6200	?	20:02:25
Applied Materials, Inc.AMAT	16,748,604	617.11	617.11	617.11	4.0798%	+24.1900	638.9	612.5	592.92	16,748,604	?	?	?	638.9000	154.4700	?	20:00:01
International Business Machines CorporationIBM	16,417,808	249.1	249.1	249.1	-5.0505%	-13.2500	252.44	243.68	262.35	16,417,808	?	?	?	332.4600	212.3400	?	20:00:03
Adobe Inc.ADBE	15,309,755	195.16	195.16	195.16	-0.5706%	-1.1200	196.78	190.12	196.28	15,309,755	?	?	?	392.5800	190.1200	?	20:00:02
Dell Technologies Inc.DELL	15,167,187	410	410	410	-2.2226%	-9.3200	436	408.47	419.32	15,167,187	?	?	?	469.4700	110.2200	?	20:00:00
Visa Inc.V	14,696,282	327.24	327.24	327.24	-0.9504%	-3.1400	332.33	327.22	330.38	14,696,282	?	?	?	359.6600	293.8900	?	20:00:03
Citigroup Inc.C	14,221,023	143.09	143.09	143.09	-0.4799%	-0.6900	147.96	143.06	143.78	14,221,023	?	?	?	147.9600	77.5100	?	19:59:59
General Mills, Inc.GIS	13,831,905	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
Fortinet, Inc.FTNT	13,666,505	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
Charter Communications, Inc.CHTR	13,185,706	126.23	126.23	126.23	-4.3712%	-5.7700	132.005	126	132	13,185,706	?	?	?	422.2900	126.0000	?	20:00:01

‹1 2 3 4 5 ›

Menu

Create your free account now!

Stock Market Quotes, Live Stock Prices & Charts