S&P 100 - Companies

S&P 100

Company NameStart PriceEnd PriceChange TodayOverall Gain
3M Company (MMM)$193.50$201.10+0.05+3.93
AT&T Inc. (T)$30.63$30.69-0.15+0.20
AbbVie Inc. (NY:ABBV)$79.45$88.79-0.05+11.76
Abbott Laboratories (ABT)$70.48$72.79-0.21+3.28
Accenture plc Class A (Ireland) (ACN)$157.63$165.15-0.58+4.77
Allergan plc (AGN)$163.30$165.52-0.16+1.36
Allstate Corporation (The) (ALL)$89.64$93.72-0.84+4.55
Alphabet Inc. (GOOG)$1,055.00$1,066.15+0.64+1.06
Altria Group Inc. (MO)$63.87$63.420.00-0.70
Amazon.com Inc. (AMZN)$1,657.57$1,712.43+0.88+3.31
American Express Company (AXP)$104.04$108.28-0.45+4.08
American International Group Inc. (AIG)$43.11$43.82-0.60+1.65
Amgen Inc. (AMGN)$187.68$193.16+1.31+2.92
Apple Inc. (AAPL)$204.30$204.47+0.60+0.08
Bank of America Corporation (BAC)$27.95$28.52-0.39+2.04
Bank of New York Mellon Corporation (The) (BK)$47.37$48.50-1.21+2.39
Berkshire Hathaway Inc. (BRK.B)$213.51$219.63-0.82+2.87
Biogen Inc. (BIIB)$314.18$325.20+1.81+3.51
BlackRock Inc. (BLK)$409.53$413.95-1.53+1.08
Booking Holdings Inc. (PCLN)$1,873.76$1,937.64+0.33+3.41
Bristol-Myers Squibb Company (BMY)$51.31$53.39+1.37+4.05
CVS Health Corporation (CVS)$73.40$79.83+0.68+8.76
Capital One Financial Corporation (COF)$87.69$90.40-0.68+3.09
Caterpillar Inc. (CAT)$126.09$126.91+0.07+0.65
Celgene Corporation (CELG)$74.20$74.02+0.82-0.24
Chevron Corporation (CVX)$116.62$119.51+0.48+2.48
Cisco Systems Inc. (CSCO)$45.74$47.11+1.19+3.00
Citigroup Inc. (C)$66.30$66.59-1.39+0.44
Coca-Cola Company (The) (KO)$48.00$49.68-0.86+3.50
Colgate-Palmolive Company (CL)$60.16$63.80+0.08+6.05
Comcast Corporation Class A Common Stock (CMCSA)$37.94$38.34+0.59+1.05
ConocoPhillips (COP)$68.69$66.73+0.32-2.85
Costco Wholesale Corporation (COST)$230.71$237.74+0.49+3.05
Devon Energy Corporation (DVN)$32.84$33.01+2.44+0.52
Eli Lilly and Company (LLY)$110.43$112.21+1.49+1.61
Emerson Electric Company (EMR)$69.91$68.49-0.14-2.03
Exelon Corporation (EXC)$43.83$45.04-0.69+2.76
Exxon Mobil Corporation (XOM)$82.50$80.87+1.00-1.98
Facebook Inc. (FB)$150.10$144.96+4.24-3.42
FedEx Corporation (FDX)$222.10$224.40-0.50+1.04
Ford Motor Company (F)$9.38$9.38+0.700.00
Fox Corporation (FOX)$46.44$47.71+2.40+2.73
General Dynamics Corporation (GD)$177.54$184.50+0.31+3.92
General Electric Company (GE)$9.39$8.58-1.76-8.63
General Motors Company (GM)$36.00$35.70+1.35-0.83
Gilead Sciences Inc. (GILD)$69.88$71.18+1.12+1.86
Goldman Sachs Group Inc. (The) (GS)$228.32$222.65-0.43-2.48
Halliburton Company (HAL)$35.37$34.98+2.76-1.10
Home Depot Inc. (The) (HD)$181.02$185.99+0.59+2.75
Honeywell International Inc. (HON)$145.59$150.32-0.26+3.25
Intel Corporation (INTC)$47.34$48.11-0.13+1.63
International Business Machines Corporation (NYSE:IBM)$116.10$123.54-0.15+6.41
JP Morgan Chase & Co. (JPM)$108.61$111.29-0.55+2.47
Johnson & Johnson (JNJ)$141.00$145.34-0.46+3.08
Kinder Morgan Inc. (KMI)$17.03$17.53-0.05+2.94
Lockheed Martin Corporation (LMT)$302.00$313.12-0.41+3.68
Lowe's Companies Inc. (LOW)$96.65$96.82+0.45+0.18
Mastercard Incorporated (MA)$198.20$205.62-0.35+3.74
McDonald's Corporation (MCD)$177.41$185.94-0.72+4.81
Medtronic plc. (MDT)$91.95$94.36-0.18+2.62
Merck & Company Inc. (new) (MRK)$71.96$74.86+0.63+4.03
MetLife Inc. (MET)$43.25$45.19-0.96+4.49
Microsoft Corporation (MSFT)$106.37$109.57+0.30+3.01
Mondelez International Inc. (MDLZ)$42.21$44.30-0.54+4.95
Monsanto Company (MON)$0.00$0.000.00N/A
Morgan Stanley (MS)$46.02$45.73-0.72-0.63
Nike Inc. (NKE)$76.49$76.36-1.59-0.17
Norfolk Southern Corporation (NSC)$169.50$170.32-2.04+0.48
Occidental Petroleum Corporation (OXY)$68.93$73.55+1.01+6.70
Oracle Corporation (ORCL)$49.00$50.61-0.28+3.29
PepsiCo Inc. (PEP)$111.69$112.76+0.06+0.96
Pfizer Inc. (PFE)$42.83$44.28+0.28+3.39
Philip Morris International Inc (PM)$88.69$89.18+1.02+0.55
Procter & Gamble Company (The) (PG)$89.89$92.41-0.19+2.80
QUALCOMM Incorporated (QCOM)$63.08$56.72+0.57-10.08
Raytheon Company (RTN)$182.95$188.02+1.39+2.77
Schlumberger N.V. (SLB)$51.95$50.40+2.03-2.98
Simon Property Group Inc. (SPG)$181.19$188.69+2.22+4.14
Starbucks Corporation (SBUX)$63.93$68.60-1.45+7.30
Target Corporation (TGT)$84.56$86.94-0.74+2.81
Texas Instruments Incorporated (TXN)$94.91$96.10-0.55+1.25
The Boeing Company (BA)$359.76$369.34+2.23+2.66
The Walt Disney Company (DIS)$115.74$118.00-0.48+1.95
Twenty-First Century Fox Inc. Class A Common Stock (FOXA)$46.71$48.160.00+3.10
U.S. Bancorp (USB)$52.06$53.15-2.11+2.09
Union Pacific Corporation (UNP)$149.31$150.25-1.35+0.63
United Parcel Service Inc. (UPS)$106.42$109.51-0.22+2.90
United Technologies Corporation (UTX)$127.48$130.71-0.85+2.53
UnitedHealth Group Incorporated (DE) (UNH)$262.15$276.55+0.24+5.49
Verizon Communications Inc. (VZ)$56.51$58.46-1.12+3.45
Visa Inc. (NYSE:V)$139.80$143.93-0.06+2.95
Walgreens Boots Alliance Inc. (WBA)$79.60$82.39+0.46+3.51
Walmart Inc. (NYSE:WMT)$101.19$105.56+0.08+4.32
Wells Fargo & Company (WFC)$53.73$53.04-0.70-1.28
eBay Inc. (EBAY)$29.91$29.63+0.26-0.94