S&P 100 - Companies

S&P 100

Company NameStart PriceEnd PriceChange TodayOverall Gain
3M Company (MMM)$197.82$199.85+0.63+1.03
AT&T Inc. (T)$32.27$32.87+0.68+1.86
AbbVie Inc. (NY:ABBV)$90.51$87.97+1.33-2.81
Abbott Laboratories (ABT)$69.34$67.59+0.34-2.52
Accenture plc Class A (Ireland) (ACN)$158.94$158.28+0.58-0.42
Allergan plc (AGN)$183.25$189.53-0.22+3.43
Allstate Corporation (The) (ALL)$93.14$97.32+1.01+4.49
Alphabet Inc. (GOOG)$1,108.91$1,096.46+0.95-1.12
Altria Group Inc. (MO)$60.19$61.95-0.88+2.92
Amazon.com Inc. (AMZN)$1,795.00$1,764.03-0.08-1.73
American Express Company (AXP)$102.85$106.73+0.59+3.77
American International Group Inc. (AIG)$49.75$47.20+0.13-5.13
Amgen Inc. (AMGN)$196.20$201.80+0.77+2.85
Apple Inc. (AAPL)$221.16$219.31+1.92-0.84
Bank of America Corporation (BAC)$28.49$28.32+1.02-0.60
Bank of New York Mellon Corporation (The) (BK)$48.96$47.40+0.52-3.19
Berkshire Hathaway Inc. (BRK.B)$207.46$209.83+0.31+1.14
Biogen Inc. (BIIB)$329.97$320.41+0.94-2.90
BlackRock Inc. (BLK)$427.74$401.65+0.81-6.10
Booking Holdings Inc. (PCLN)$1,803.58$1,805.74+1.14+0.12
Bristol-Myers Squibb Company (BMY)$57.70$54.30+2.42-5.89
CVS Health Corporation (CVS)$74.17$74.18+0.98+0.01
Capital One Financial Corporation (COF)$90.59$91.63+0.90+1.15
Caterpillar Inc. (CAT)$142.00$131.32+2.06-7.52
Celgene Corporation (CELG)$82.12$82.41+1.50+0.35
Chevron Corporation (CVX)$117.70$118.14+0.41+0.37
Cisco Systems Inc. (CSCO)$45.52$45.34+0.91-0.40
Citigroup Inc. (C)$70.13$70.395-0.43+0.38
Coca-Cola Company (The) (KO)$44.64$46.33-0.51+3.79
Colgate-Palmolive Company (CL)$62.42$64.52-0.24+3.36
Comcast Corporation Class A Common Stock (CMCSA)$34.61$35.98+1.19+3.96
ConocoPhillips (COP)$73.83$72.49+1.87-1.81
Costco Wholesale Corporation (COST)$226.25$229.67+0.41+1.51
Devon Energy Corporation (DVN)$36.91$34.94+3.63-5.34
Eli Lilly and Company (LLY)$110.50$111.92+0.30+1.29
Emerson Electric Company (EMR)$71.74$72.27+2.24+0.74
Exelon Corporation (EXC)$42.96$44.130.00+2.72
Exxon Mobil Corporation (XOM)$81.38$81.97+0.46+0.72
Facebook Inc. (FB)$153.32$154.05+1.15+0.48
FedEx Corporation (FDX)$220.93$219.80-0.13-0.51
Ford Motor Company (F)$8.67$8.50-0.39-1.96
Fox Corporation (FOX)$44.99$45.53+1.36+1.20
General Dynamics Corporation (GD)$192.06$190.26+1.28-0.94
General Electric Company (GE)$12.25$12.56+0.81+2.53
General Motors Company (GM)$31.69$31.20+0.43-1.55
Gilead Sciences Inc. (GILD)$73.31$73.27+1.00-0.05
Goldman Sachs Group Inc. (The) (GS)$214.45$226.96+0.95+5.83
Halliburton Company (HAL)$39.74$37.54+2.03-5.54
Home Depot Inc. (The) (HD)$192.36$179.85+0.26-6.50
Honeywell International Inc. (HON)$155.73$153.47+0.58-1.45
Intel Corporation (INTC)$44.63$44.00+2.07-1.41
International Business Machines Corporation (NYSE:IBM)$140.38$129.10+0.98-8.04
JP Morgan Chase & Co. (JPM)$107.20$107.91+0.34+0.66
Johnson & Johnson (JNJ)$133.88$139.05-0.22+3.86
Kinder Morgan Inc. (KMI)$17.56$17.98+0.25+2.39
Lockheed Martin Corporation (LMT)$327.93$328.14+0.57+0.06
Lowe's Companies Inc. (LOW)$105.36$99.59+1.74-5.48
Mastercard Incorporated (MA)$203.72$203.06+0.74-0.32
McDonald's Corporation (MCD)$164.69$167.49+0.43+1.70
Medtronic plc. (MDT)$93.85$93.94+0.23+0.10
Merck & Company Inc. (new) (MRK)$69.19$72.35+0.79+4.57
MetLife Inc. (MET)$43.80$43.84+1.28+0.09
Microsoft Corporation (MSFT)$108.91$108.66+0.54-0.23
Mondelez International Inc. (MDLZ)$40.93$41.80-0.21+2.13
Monsanto Company (MON)$0.00$0.000.00N/A
Morgan Stanley (MS)$43.42$46.42+1.19+6.91
Nike Inc. (NKE)$75.77$74.21+0.95-2.06
Norfolk Southern Corporation (NSC)$170.17$163.92+0.08-3.67
Occidental Petroleum Corporation (OXY)$74.97$72.18+0.09-3.72
Oracle Corporation (ORCL)$46.96$47.59+0.95+1.34
PepsiCo Inc. (PEP)$105.20$106.36+0.06+1.10
Pfizer Inc. (PFE)$43.65$44.50+0.19+1.95
Philip Morris International Inc (PM)$82.36$88.83-0.55+7.86
Procter & Gamble Company (The) (PG)$79.01$87.30-0.89+10.49
QUALCOMM Incorporated (QCOM)$64.23$65.36+1.47+1.76
Raytheon Company (RTN)$192.42$191.01+1.08-0.73
Schlumberger N.V. (SLB)$59.40$58.47+0.97-1.57
Simon Property Group Inc. (SPG)$170.51$174.77+1.31+2.50
Starbucks Corporation (SBUX)$56.37$58.66+1.13+4.06
Target Corporation (TGT)$84.56$82.02-0.17-3.00
Texas Instruments Incorporated (TXN)$99.70$98.26+2.17-1.44
The Boeing Company (BA)$359.46$356.26+1.69-0.89
The Walt Disney Company (DIS)$111.93$118.90+0.13+6.23
Twenty-First Century Fox Inc. Class A Common Stock (FOXA)$45.45$45.840.00+0.86
U.S. Bancorp (USB)$50.79$52.50+0.35+3.37
Union Pacific Corporation (UNP)$153.00$148.70+0.17-2.81
United Parcel Service Inc. (UPS)$115.37$116.49+0.90+0.97
United Technologies Corporation (UTX)$129.84$128.68+1.91-0.89
UnitedHealth Group Incorporated (DE) (UNH)$260.13$265.30+1.61+1.99
Verizon Communications Inc. (VZ)$53.88$54.90+0.83+1.89
Visa Inc. (NYSE:V)$139.90$140.08+0.24+0.13
Walgreens Boots Alliance Inc. (WBA)$73.09$77.35+0.96+5.83
Walmart Inc. (NYSE:WMT)$94.50$97.15-0.39+2.80
Wells Fargo & Company (WFC)$52.51$52.89+1.94+0.72
eBay Inc. (EBAY)$31.54$28.75+0.05-8.85