S&P 100 - Companies

S&P 100

Company NameStart PriceEnd PriceChange TodayOverall Gain
3M Company (MMM)$236.01$215.36+3.05-8.75
AT&T Inc. (T)$36.98$34.70+0.43-6.17
AbbVie Inc. (NY:ABBV)$113.74$97.46-0.51-14.31
Abbott Laboratories (ABT)$63.13$59.50+1.67-5.75
Accenture plc Class A (Ireland) (ACN)$160.56$147.35+0.33-8.23
Allergan plc (AGN)$167.99$159.48+4.24-5.07
Allstate Corporation (The) (ALL)$97.53$92.25+0.58-5.41
Alphabet Inc. (GOOG)$1,120.01$1,021.57+1.02-8.79
Altria Group Inc. (MO)$63.15$59.27-1.46-6.14
Amazon.com Inc. (AMZN)$1,554.53$1,495.56+0.81-3.79
American Express Company (AXP)$95.44$90.45+1.63-5.23
American International Group Inc. (AIG)$54.37$53.41+0.68-1.77
Amgen Inc. (AMGN)$187.29$169.43+1.81-9.54
Apple Inc. (AAPL)$177.32$164.94+2.35-6.98
Bank of America Corporation (BAC)$32.13$29.17+2.47-9.21
Bank of New York Mellon Corporation (The) (BK)$55.02$50.73-1.62-7.80
Berkshire Hathaway Inc. (BRK.B)$206.87$192.46+1.24-6.97
Biogen Inc. (BIIB)$285.83$260.13+0.53-8.99
BlackRock Inc. (BLK)$563.85$521.13+2.09-7.58
Booking Holdings Inc. (PCLN)$2,161.62$2,087.01+1.55-3.45
Bristol-Myers Squibb Company (BMY)$66.62$62.06-0.87-6.84
CVS Health Corporation (CVS)$65.72$60.86+0.22-7.40
Capital One Financial Corporation (COF)$99.04$92.39+1.49-6.71
Caterpillar Inc. (CAT)$154.24$144.29+2.36-6.45
Celgene Corporation (CELG)$89.14$84.98-0.15-4.67
Chevron Corporation (CVX)$115.07$112.98+1.27-1.82
Cisco Systems Inc. (CSCO)$44.59$42.42+1.17-4.87
Citigroup Inc. (C)$73.47$73.13+2.16-0.46
Coca-Cola Company (The) (KO)$43.46$42.33-0.45-2.60
Colgate-Palmolive Company (CL)$69.97$68.38-0.71-2.27
Comcast Corporation Class A Common Stock (CMCSA)$35.60$33.17+1.62-6.83
ConocoPhillips (COP)$54.76$57.74+1.39+5.44
Costco Wholesale Corporation (COST)$185.63$180.84+0.50-2.58
Devon Energy Corporation (DVN)$31.75$32.23+1.89+1.51
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)$80.12$74.76+1.10-6.69
Emerson Electric Company (EMR)$71.87$67.36+2.04-6.28
Exelon Corporation (EXC)$38.43$37.71-1.09-1.87
Exxon Mobil Corporation (XOM)$75.00$72.89+0.87-2.81
Facebook Inc. (FB)$177.01$159.39-0.29-9.95
FedEx Corporation (FDX)$251.22$229.48+1.60-8.65
Ford Motor Company (F)$11.15$10.56+0.50-5.29
Fox Corporation (FOX)$36.43$35.45+0.08-2.69
General Dynamics Corporation (GD)$222.65$218.81+1.05-1.72
General Electric Company (GE)$14.26$13.07+3.68-8.35
General Motors Company (GM)$37.93$35.17+1.55-7.28
Gilead Sciences Inc. (GILD)$79.31$72.84+1.64-8.16
Goldman Sachs Group Inc. (The) (GS)$266.99$245.26+2.17-8.14
Halliburton Company (HAL)$45.86$46.44+1.14+1.26
Home Depot Inc. (The) (HD)$178.65$171.80+0.24-3.83
Honeywell International Inc. (HON)$151.07$143.28+1.97-5.16
Intel Corporation (INTC)$50.74$49.36+2.69-2.72
International Business Machines Corporation (NYSE:IBM)$159.71$148.89+1.06-6.77
JP Morgan Chase & Co. (JPM)$115.10$107.01+1.36-7.03
Johnson & Johnson (JNJ)$133.35$125.10+0.57-6.19
Kinder Morgan Inc. (KMI)$16.40$15.01+1.36-8.48
Lockheed Martin Corporation (LMT)$330.30$336.31+1.39+1.82
Lowe's Companies Inc. (LOW)$86.61$83.77-0.77-3.28
Mastercard Incorporated (MA)$181.79$171.83-0.15-5.48
McDonald's Corporation (MCD)$162.00$154.98+0.34-4.33
Medtronic plc. (MDT)$81.28$76.55+0.66-5.82
Merck & Company Inc. (new) (MRK)$55.66$53.41+1.43-4.04
MetLife Inc. (MET)$47.42$44.08+0.77-7.04
Microsoft Corporation (MSFT)$93.74$87.18+1.74-7.00
Mondelez International Inc. (MDLZ)$43.08$40.51-0.35-5.97
Monsanto Company (MON)$117.53$117.150.00-0.32
Morgan Stanley (MS)$57.40$52.07+1.95-9.29
Nike Inc. (NKE)$65.70$64.63+2.67-1.63
Norfolk Southern Corporation (NSC)$137.99$132.18+1.40-4.21
Occidental Petroleum Corporation (OXY)$64.07$65.49+1.08+2.22
Oracle Corporation (ORCL)$52.43$44.79-0.43-14.57
PepsiCo Inc. (PEP)$111.65$111.78+0.06+0.12
Pfizer Inc. (PFE)$36.80$34.49+0.44-6.28
Philip Morris International Inc (PM)$103.13$95.63-1.13-7.27
Procter & Gamble Company (The) (PG)$78.97$75.91-1.25-3.87
QUALCOMM Incorporated (QCOM)$60.19$53.66+4.12-10.85
Raytheon Company (RTN)$208.81$214.57+0.10+2.76
Schlumberger N.V. (SLB)$66.09$64.14+0.74-2.95
Simon Property Group Inc. (SPG)$157.31$151.73-0.25-3.55
Starbucks Corporation (SBUX)$58.70$56.31-0.12-4.07
Target Corporation (TGT)$70.92$67.88-0.77-4.29
Texas Instruments Incorporated (TXN)$109.37$101.36+4.05-7.32
The Boeing Company (BA)$327.45$321.00+5.37-1.97
The Walt Disney Company (DIS)$102.80$98.54-1.23-4.14
Time Warner Inc. (TWX)$96.25$92.570.00-3.82
Twenty-First Century Fox Inc. Class A Common Stock (FOXA)$36.95$36.120.00-2.25
U.S. Bancorp (USB)$53.21$49.25+1.32-7.44
Union Pacific Corporation (UNP)$136.80$131.94+0.49-3.55
United Parcel Service Inc. (UPS)$110.30$101.66+0.74-7.83
United Technologies Corporation (UTX)$128.00$122.31+1.92-4.45
UnitedHealth Group Incorporated (DE) (UNH)$227.31$212.55-0.11-6.49
Verizon Communications Inc. (VZ)$48.53$46.29-0.52-4.62
Visa Inc. (NYSE:V)$123.94$117.00-0.17-5.60
Walgreens Boots Alliance Inc. (WBA)$67.47$65.43-0.02-3.02
Walmart Inc. (NYSE:WMT)$88.91$85.42+0.45-3.93
Wells Fargo & Company (WFC)$55.88$50.98+1.83-8.77
eBay Inc. (EBAY)$42.23$39.71+1.69-5.97