S&P 100 - Companies

S&P 100

Company NameStart PriceEnd PriceChange TodayOverall Gain
3M Company (MMM)$213.68$207.88+2.97-2.71
AT&T Inc. (T)$32.28$33.60+1.83+4.09
AbbVie Inc. (NY:ABBV)$94.98$95.68+2.30+0.74
Abbott Laboratories (ABT)$66.45$68.42+1.00+2.96
Accenture plc Class A (Ireland) (ACN)$169.86$171.64+1.93+1.05
Allergan plc (AGN)$191.20$188.22+1.22-1.56
Allstate Corporation (The) (ALL)$99.05$99.99+1.36+0.95
Alphabet Inc. (GOOG)$1,172.19$1,172.53+0.89+0.03
Altria Group Inc. (MO)$61.02$62.07+2.18+1.72
Amazon.com Inc. (AMZN)$1,971.00$1,970.19+0.93-0.04
American Express Company (AXP)$106.56$109.56+1.84+2.82
American International Group Inc. (AIG)$53.24$53.25+1.06+0.02
Amgen Inc. (AMGN)$197.36$200.58+2.36+1.63
Apple Inc. (AAPL)$220.95$223.84+2.36+1.31
Bank of America Corporation (BAC)$30.88$30.37+2.97-1.65
Bank of New York Mellon Corporation (The) (BK)$52.23$51.65+1.58-1.11
Berkshire Hathaway Inc. (BRK.B)$215.00$216.37+0.71+0.64
Biogen Inc. (BIIB)$342.69$338.68+1.78-1.17
BlackRock Inc. (BLK)$475.01$476.06+2.48+0.22
Booking Holdings Inc. (PCLN)$1,915.07$1,916.27+0.92+0.06
Bristol-Myers Squibb Company (BMY)$61.50$60.69+2.69-1.32
CVS Health Corporation (CVS)$77.27$76.91+2.45-0.47
Capital One Financial Corporation (COF)$98.80$97.99+2.19-0.82
Caterpillar Inc. (CAT)$141.77$144.90+1.02+2.21
Celgene Corporation (CELG)$91.00$87.17+1.53-4.21
Chevron Corporation (CVX)$115.43$117.38+0.04+1.69
Cisco Systems Inc. (CSCO)$47.30$47.40+1.54+0.21
Citigroup Inc. (C)$69.98$69.93+3.52-0.07
Coca-Cola Company (The) (KO)$45.91$45.99+1.00+0.17
Colgate-Palmolive Company (CL)$67.01$67.99+1.28+1.46
Comcast Corporation Class A Common Stock (CMCSA)$36.40$36.96+1.96+1.54
ConocoPhillips (COP)$70.56$73.50+1.10+4.17
Costco Wholesale Corporation (COST)$243.00$235.38+0.95-3.14
Devon Energy Corporation (DVN)$40.79$39.67+4.26-2.75
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)$107.50$105.77+0.26-1.61
Emerson Electric Company (EMR)$76.29$77.54+2.68+1.64
Exelon Corporation (EXC)$44.27$44.08+1.08-0.43
Exxon Mobil Corporation (XOM)$82.2359$82.92+1.56+0.83
Facebook Inc. (FB)$163.51$162.32+0.61-0.73
FedEx Corporation (FDX)$246.08$255.44+2.08+3.80
Ford Motor Company (F)$9.31$9.45+1.13+1.50
Fox Corporation (FOX)$44.82$44.42+0.61-0.89
General Dynamics Corporation (GD)$195.19$200.51+1.17+2.73
General Electric Company (GE)$12.36$12.68+9.74+2.59
General Motors Company (GM)$33.92$34.63+1.45+2.09
Gilead Sciences Inc. (GILD)$72.58$73.38+0.43+1.10
Goldman Sachs Group Inc. (The) (GS)$235.01$229.24+1.65-2.46
Halliburton Company (HAL)$36.89$38.63+3.40+4.72
Home Depot Inc. (The) (HD)$208.13$209.07+0.92+0.45
Honeywell International Inc. (HON)$163.59$165.11+1.70+0.93
Intel Corporation (INTC)$46.56$45.54+1.75-2.19
International Business Machines Corporation (NYSE:IBM)$146.60$148.33+1.39+1.18
JP Morgan Chase & Co. (JPM)$114.85$113.50+2.40-1.18
Johnson & Johnson (JNJ)$137.53$139.49+0.63+1.43
Kinder Morgan Inc. (KMI)$17.87$18.06+1.26+1.06
Lockheed Martin Corporation (LMT)$328.72$335.80+0.95+2.15
Lowe's Companies Inc. (LOW)$110.72$113.89+0.58+2.86
Mastercard Incorporated (MA)$212.66$217.96+0.91+2.49
McDonald's Corporation (MCD)$164.48$160.84+0.09-2.21
Medtronic plc. (MDT)$96.64$97.01+0.99+0.38
Merck & Company Inc. (new) (MRK)$70.00$69.98+1.92-0.03
MetLife Inc. (MET)$45.97$46.53+1.39+1.22
Microsoft Corporation (MSFT)$108.84$113.37+1.83+4.16
Mondelez International Inc. (MDLZ)$42.59$43.80+1.41+2.84
Monsanto Company (MON)$0.00$0.000.00N/A
Morgan Stanley (MS)$48.37$48.19+2.15-0.37
Nike Inc. (NKE)$81.39$83.49+0.97+2.58
Norfolk Southern Corporation (NSC)$177.88$179.40+1.85+0.85
Occidental Petroleum Corporation (OXY)$77.00$77.58+1.39+0.75
Oracle Corporation (ORCL)$48.00$49.25+1.90+2.60
PepsiCo Inc. (PEP)$112.92$113.44+0.06+0.46
Pfizer Inc. (PFE)$42.38$42.96+0.49+1.37
Philip Morris International Inc (PM)$79.06$79.33+0.50+0.34
Procter & Gamble Company (The) (PG)$82.58$83.61+1.52+1.25
QUALCOMM Incorporated (QCOM)$70.67$75.09+2.98+6.25
Raytheon Company (RTN)$200.99$203.16-0.18+1.08
Schlumberger N.V. (SLB)$60.00$61.23+3.38+2.05
Simon Property Group Inc. (SPG)$182.62$182.50+0.49-0.07
Starbucks Corporation (SBUX)$54.94$54.75+1.04-0.35
Target Corporation (TGT)$89.40$87.94+2.00-1.63
Texas Instruments Incorporated (TXN)$109.17$105.36+2.48-3.49
The Boeing Company (BA)$349.49$359.80+0.75+2.95
The Walt Disney Company (DIS)$111.44$109.26+1.34-1.96
Time Warner Inc. (TWX)$0.00$0.000.00N/A
Twenty-First Century Fox Inc. Class A Common Stock (FOXA)$45.44$44.810.00-1.39
U.S. Bancorp (USB)$54.29$54.14+1.95-0.28
Union Pacific Corporation (UNP)$155.94$157.41+2.34+0.94
United Parcel Service Inc. (UPS)$123.69$120.39+2.09-2.67
United Technologies Corporation (UTX)$132.87$137.80+1.06+3.71
UnitedHealth Group Incorporated (DE) (UNH)$266.78$265.31+0.59-0.55
Verizon Communications Inc. (VZ)$54.32$54.55+0.62+0.42
Visa Inc. (NYSE:V)$144.13$147.84+1.11+2.57
Walgreens Boots Alliance Inc. (WBA)$68.55$70.28+2.41+2.52
Walmart Inc. (NYSE:WMT)$96.11$94.59+0.27-1.58
Wells Fargo & Company (WFC)$57.62$54.73+2.33-5.02
eBay Inc. (EBAY)$34.14$34.10+1.47-0.12