S&P 100 - Companies

S&P 100

Company NameStart PriceEnd PriceChange TodayOverall Gain
3M Company (MMM)$242.10$237.22-0.69-2.02
AT&T Inc. (T)$37.05$37.00-0.25-0.13
AbbVie Inc. (NY:ABBV)$119.40$113.71-15.39-4.77
Abbott Laboratories (ABT)$63.59$63.18-0.11-0.64
Accenture plc Class A (Ireland) (ACN)$162.00$160.89-0.35-0.69
Allergan plc (AGN)$157.59$168.96+26.80+7.21
Allstate Corporation (The) (ALL)$95.95$97.53-0.08+1.65
Alphabet Inc. (GOOG)$1,163.85$1,135.73-1.95-2.42
Altria Group Inc. (MO)$65.78$63.19-0.22-3.94
Amazon.com Inc. (AMZN)$1,592.60$1,571.68-1.35-1.31
American Express Company (AXP)$99.09$95.61-0.39-3.51
American International Group Inc. (AIG)$56.68$54.30-0.66-4.20
Amgen Inc. (AMGN)$189.50$188.24+0.32-0.66
Apple Inc. (AAPL)$180.29$178.02-0.60-1.26
Bank of America Corporation (BAC)$32.69$32.17-0.50-1.59
Bank of New York Mellon Corporation (The) (BK)$57.26$55.00+0.37-3.95
Berkshire Hathaway Inc. (BRK.B)$213.20$206.96+0.60-2.93
Biogen Inc. (BIIB)$286.00$287.62+2.36+0.57
BlackRock Inc. (BLK)$578.34$563.66-1.05-2.54
Booking Holdings Inc. (PCLN)$2,180.00$2,171.49-0.61-0.39
Bristol-Myers Squibb Company (BMY)$67.90$66.60+0.58-1.91
CVS Health Corporation (CVS)$69.27$65.65+0.73-5.23
Capital One Financial Corporation (COF)$100.76$99.36+0.65-1.39
Caterpillar Inc. (CAT)$158.24$156.46-0.40-1.12
Celgene Corporation (CELG)$92.55$89.61-0.16-3.18
Chevron Corporation (CVX)$117.50$115.40-0.63-1.79
Cisco Systems Inc. (CSCO)$45.53$45.01-1.14-1.14
Citigroup Inc. (C)$75.95$76.06-0.73+0.14
Coca-Cola Company (The) (KO)$44.95$43.46-0.06-3.31
Colgate-Palmolive Company (CL)$71.36$69.62-0.20-2.44
Comcast Corporation Class A Common Stock (CMCSA)$37.09$35.83-1.43-3.40
ConocoPhillips (COP)$55.01$54.93-0.24-0.15
Costco Wholesale Corporation (COST)$188.27$185.87-0.12-1.27
Devon Energy Corporation (DVN)$32.73$31.96+1.00-2.35
Dow Chemical Company (The) (DOW)$0.00$0.000.00N/A
E.I. du Pont de Nemours and Company (DD)$0.00$0.000.00N/A
EMC Corporation (EMC)$0.00$0.000.00N/A
Eli Lilly and Company (LLY)$79.83$80.49+0.20+0.83
Emerson Electric Company (EMR)$72.31$72.38+0.02+0.10
Exelon Corporation (EXC)$37.55$38.38-1.48+2.21
Exxon Mobil Corporation (XOM)$74.87$75.12-0.68+0.33
Facebook Inc. (FB)$185.23$185.09-1.64-0.08
FedEx Corporation (FDX)$247.08$252.03-2.43+2.00
Ford Motor Company (F)$10.69$11.15-0.35+4.30
Fox Corporation (FOX)$37.25$36.62-1.49-1.69
General Dynamics Corporation (GD)$229.50$222.74-0.07-2.95
General Electric Company (GE)$15.02$14.31-0.68-4.73
General Motors Company (GM)$37.87$37.94+1.62+0.18
Gilead Sciences Inc. (GILD)$80.93$79.74-0.58-1.47
Goldman Sachs Group Inc. (The) (GS)$271.00$267.60-0.37-1.25
Halliburton Company (HAL)$46.91$45.91+0.38-2.13
Home Depot Inc. (The) (HD)$182.43$178.96-0.17-1.90
Honeywell International Inc. (HON)$154.42$151.78-0.33-1.71
Intel Corporation (INTC)$51.86$51.17-0.83-1.33
International Business Machines Corporation (NYSE:IBM)$159.64$160.26-0.51+0.39
JP Morgan Chase & Co. (JPM)$118.00$115.44-0.17-2.17
Johnson & Johnson (JNJ)$133.80$133.68+0.76-0.09
Kinder Morgan Inc. (KMI)$16.31$16.41-2.13+0.61
Lockheed Martin Corporation (LMT)$341.00$331.40+0.38-2.82
Lowe's Companies Inc. (LOW)$87.25$87.00-0.46-0.29
Mastercard Incorporated (MA)$182.83$182.55-1.84-0.15
McDonald's Corporation (MCD)$157.74$162.36+0.69+2.93
Medtronic plc. (MDT)$83.26$81.29+0.14-2.37
Merck & Company Inc. (new) (MRK)$55.73$55.67-0.32-0.11
MetLife Inc. (MET)$47.83$47.32-0.32-1.07
Microsoft Corporation (MSFT)$96.50$94.60-2.88-1.97
Mondelez International Inc. (MDLZ)$44.55$43.19+0.34-3.05
Monsanto Company (MON)$123.25$117.770.00-4.45
Morgan Stanley (MS)$58.61$57.51-1.00-1.88
Nike Inc. (NKE)$66.65$65.91-2.41-1.11
Norfolk Southern Corporation (NSC)$145.38$138.59-0.89-4.67
Occidental Petroleum Corporation (OXY)$63.75$64.45-0.32+1.10
Oracle Corporation (ORCL)$52.98$52.27-0.63-1.34
PepsiCo Inc. (PEP)$112.50$112.414+0.06-0.08
Pfizer Inc. (PFE)$36.92$36.78+0.32-0.38
Philip Morris International Inc (PM)$107.99$103.46+0.67-4.19
Procter & Gamble Company (The) (PG)$80.23$78.97-0.69-1.57
QUALCOMM Incorporated (QCOM)$63.05$60.62+0.44-3.85
Raytheon Company (RTN)$215.66$210.08-1.54-2.59
Schlumberger N.V. (SLB)$68.73$66.10-0.26-3.83
Simon Property Group Inc. (SPG)$156.72$157.13+0.39+0.26
Starbucks Corporation (SBUX)$58.67$59.00+0.75+0.56
Target Corporation (TGT)$70.05$70.99-0.96+1.34
Texas Instruments Incorporated (TXN)$112.04$109.97-0.45-1.85
The Boeing Company (BA)$355.20$330.47-0.95-6.96
The Walt Disney Company (DIS)$104.715$102.87+0.37-1.76
Time Warner Inc. (TWX)$95.69$96.280.00+0.62
Twenty-First Century Fox Inc. Class A Common Stock (FOXA)$37.73$37.140.00-1.56
U.S. Bancorp (USB)$55.21$53.26-0.16-3.53
Union Pacific Corporation (UNP)$137.03$137.16-0.60+0.09
United Parcel Service Inc. (UPS)$110.22$110.91-2.41+0.63
United Technologies Corporation (UTX)$134.70$128.33-0.51-4.73
UnitedHealth Group Incorporated (DE) (UNH)$226.21$227.86-0.26+0.73
Verizon Communications Inc. (VZ)$49.03$48.56-0.53-0.96
Visa Inc. (NYSE:V)$124.75$124.53-1.16-0.18
Walgreens Boots Alliance Inc. (WBA)$70.65$67.57+2.54-4.36
Walmart Inc. (NYSE:WMT)$88.70$89.17-0.49+0.53
Wells Fargo & Company (WFC)$58.27$55.90+0.25-4.07
eBay Inc. (EBAY)$44.03$42.46-0.97-3.57