Blue Chip Stocks

Blue Chip Stocks List

Blue Chip Stocks List is a list of blue chip stocks trading on the NYSE, NASDAQ and AMEX. The market capitalization of these blue chip companies are over 30 billion.

List of Blue Chip Stocks

The list of blue chip stocks is updated each day after market close, and is sorted by market capitalization of the company.

6/21/2018

Symbol Open High Low Close Volume % Change
AAPL 187.25 188.35 184.94 185.46 25531300 -0.56%
GOOG 1174.85 1177.30 1152.23 1157.66 1231800 -1.04%
GOOGL 1185.51 1190.33 1163.48 1169.44 2213500 -1.24%
MSFT 102.07 102.46 100.88 101.14 21532700 -0.72%
FB 202.76 203.39 200.09 201.50 18732500 -0.25%
AMZN 1760.00 1763.10 1717.56 1730.22 4887200 -1.13%
BRK.B 189.05 189.84 187.97 188.86 4968500 -0.34%
BABA 205.84 206.00 201.04 202.21 13937200 -1.95%
JNJ 121.83 122.24 121.11 121.45 4053600 -0.48%
XOM 80.02 80.38 79.33 79.69 10608800 -0.94%
JPM 107.10 108.21 106.53 107.51 11003100 -0.03%
RDS.B 70.23 70.41 69.89 70.02 1194142 -0.88%
RDS.A 66.68 66.93 66.36 66.43 2839257 -0.94%
WFC 54.25 54.76 53.88 54.37 21164400 -0.20%
INTC 54.38 54.53 51.94 52.19 44361700 -2.38%
WMT 83.40 84.55 82.90 84.21 8086000 0.72%
V 135.27 136.12 134.26 134.53 8683500 -0.72%
BAC 29.21 29.45 29.00 29.29 68182700 0.17%
T 32.10 32.30 31.51 31.60 51314600 -1.25%
GE 12.81 12.82 12.61 12.76 70615500 -0.93%
PTR 73.33 73.33 72.67 72.83 112279 -1.78%
CVX 124.50 124.59 122.16 122.59 7252000 -2.16%
NVS 74.77 74.80 73.87 73.98 1087986 -0.34%
ORCL 43.18 43.84 42.98 43.10 32399069 0.65%
PG 75.53 77.05 75.53 76.44 8669389 0.78%
PFE 36.27 36.36 36.15 36.30 16021620 -0.44%
BUD 97.90 97.98 97.11 97.29 1312300 0.51%
VZ 48.87 49.00 48.38 48.63 14815200 1.12%
KO 43.27 43.30 42.96 43.09 10385600 -0.39%
BA 341.15 341.15 336.20 337.66 3848000 -1.47%
UNH 252.95 253.65 250.92 251.89 2068300 -0.36%
TSM 37.87 38.01 37.55 37.62 9020900 -1.90%
HD 199.21 200.94 198.61 200.31 4583400 0.62%
HSBC 47.77 47.81 47.28 47.42 1674700 -1.72%
C 67.16 68.09 66.70 67.63 16510600 0.37%
TM 133.59 133.59 132.19 132.66 155600 -1.27%
MA 202.41 203.68 199.98 200.78 2677900 -0.38%
CHL 43.96 44.08 43.69 43.70 933900 -0.93%
ABBV 97.71 97.99 95.26 95.55 7213200 -2.75%
CMCSA 33.35 33.65 32.65 32.79 35030700 -1.80%
UN 54.58 54.73 54.29 54.42 1059900 0.07%
UL 54.19 54.36 54.03 54.19 1274800 0.33%
MRK 61.27 61.27 60.81 61.18 8750300 -0.16%
PEP 106.57 107.43 106.30 107.24 6214421 1.35%
CSCO 43.69 43.78 43.06 43.16 20373400 -1.33%
DIS 107.01 107.25 105.79 105.89 7648600 -1.18%
PM 79.60 80.03 79.27 79.47 6042032 -2.79%
BTI 50.67 50.90 50.42 50.50 2338100 1.32%
IBM 142.59 143.14 140.83 141.25 3715400 -0.97%
TOT 58.97 59.04 58.53 58.64 3411200 -1.15%
MMM 197.84 197.84 194.59 195.52 2410800 -1.29%
AMGN 186.51 186.51 184.42 185.99 2094000 -0.28%
SAP 119.04 119.04 117.54 117.94 620533 -0.55%
MCD 163.29 163.60 159.54 160.53 4389900 -1.25%
IVV 279.15 279.15 276.84 277.32 2569000 -0.69%
MO 56.79 56.89 56.49 56.69 6183600 -0.11%
ACT 26.12 26.12 25.83 25.92 6400 -0.15%
BHP 47.81 48.12 47.65 47.88 1650500 0.23%
BP 44.61 44.63 44.12 44.16 5016400 -1.34%
HON 145.97 146.18 143.58 143.97 3099000 -1.75%
ABEV 4.89 4.93 4.81 4.82 23483500 -1.43%
RY 75.37 75.80 75.25 75.67 544681 0.25%
SNP 90.27 90.39 89.34 89.51 139200 -1.56%
MDT 86.28 86.80 85.63 86.30 3401700 0.20%
BBL 43.26 43.53 43.13 43.26 1161400 -0.28%
ABT 61.97 62.10 61.45 61.75 3969300 -0.63%
SAN 5.47 5.50 5.40 5.46 8588120 -0.55%
CHTR 295.85 296.73 291.01 291.86 843300 0.52%
LFC 13.45 13.45 13.24 13.24 454800 -2.72%
TXN 114.38 114.50 111.61 112.11 3458500 -1.86%
SNY 39.52 39.64 38.97 39.03 7360500 -1.04%
TD 57.52 58.01 57.51 57.85 1886100 0.33%
AVGO 261.58 262.57 258.44 259.65 1813900 -0.60%
NVDA 263.60 264.34 256.80 257.11 8962330 -1.98%
UPS 113.66 114.07 112.32 113.42 2461200 -0.20%
GILD 71.47 71.69 70.78 71.52 6539500 0.08%
GSK 40.83 40.93 40.66 40.81 1747700 -0.54%
RIO 54.81 55.00 54.52 54.72 2221574 -0.64%
BMY 54.18 54.39 53.49 53.94 5832600 -0.57%
SLB 65.42 65.58 64.51 64.79 6357600 -1.16%
ITUB 10.57 10.65 10.32 10.40 14313400 -1.79%
NVO 46.89 46.92 46.23 46.40 2075607 1.64%
CAT 142.25 142.39 139.12 139.53 5887000 -2.52%
AZN 35.61 35.66 34.92 35.15 5232800 -2.71%
USB 51.12 51.20 50.58 50.99 6471100 -0.55%
UTX 125.18 125.18 123.18 123.48 4595200 -1.50%
GS 226.39 228.43 224.57 226.98 3087500 -0.37%
LMT 302.65 302.86 298.10 300.38 1517000 -0.82%
LLY 85.82 86.28 85.19 86.07 2856400 -0.24%
ACN 161.37 161.93 159.63 160.03 1942300 -1.08%
NKE 73.70 74.79 73.55 73.94 5533138 -1.04%
CRM 139.07 140.06 137.12 137.88 3534200 -0.76%
DEO 145.14 145.33 144.30 144.72 343000 0.47%
UNP 143.58 143.98 141.65 143.10 3276600 -0.18%
MS 49.66 50.12 48.98 49.79 10881800 -0.20%
WBK 21.37 21.38 21.20 21.33 220600 0.61%
ASML 206.84 206.95 203.52 204.24 893300 -0.61%
COST 208.17 211.11 208.00 209.96 1815000 0.95%
BIDU 263.22 265.60 260.30 260.50 3244500 -1.35%
EFA 67.39 67.39 67.02 67.09 23659200 -0.71%
SBUX 52.29 52.63 50.36 50.62 30692447 -3.06%
QCOM 59.21 59.21 58.39 58.75 6525409 -0.07%
AGN 174.34 175.49 171.89 172.49 1247000 -1.54%
CVS 71.93 72.92 70.81 71.08 6144600 -0.73%
ADBE 252.00 252.72 247.57 248.83 2557200 -0.96%
TMO 209.00 209.23 205.80 206.54 1072700 -1.08%
VOD 24.51 24.57 24.41 24.47 2490400 -0.49%
AXP 96.16 96.96 95.76 96.63 3342600 0.22%
BNS 57.36 57.78 57.30 57.71 668800 0.70%
NFLX 421.38 423.21 406.37 415.44 18035020 -0.32%
HDB 105.10 105.54 104.51 105.19 523200 0.01%
NEE 162.65 164.57 162.50 163.37 1753022 0.41%
SCHW 55.31 55.58 54.58 55.31 3686863 -0.41%
DHR 99.20 99.43 97.68 97.91 2809200 -1.24%
ING 14.53 14.56 14.36 14.48 2347300 -1.09%
CELG 79.29 79.72 78.88 79.14 4403200 -0.79%
VALE 12.92 12.96 12.56 12.58 22501400 -3.16%
BLK 527.30 529.17 520.29 524.98 570300 -0.30%
ENB 31.71 31.77 31.15 31.26 2852600 -1.54%
GD 190.44 191.66 187.31 188.43 2401200 -1.55%
ISF 26.05 26.05 25.97 26.01 39900 -0.15%
EOG 118.39 118.39 116.01 116.60 2825200 -2.37%
BBD 6.99 7.06 6.75 6.81 11911800 -3.68%
SU 39.74 39.79 39.19 39.22 3424800 -1.63%
SNE 49.60 49.67 48.89 49.22 761400 -0.69%
CB 125.19 126.43 124.67 124.94 2327500 -1.40%
PBR.A 8.52 8.52 8.02 8.05 6067500 -6.29%
LOW 98.34 99.39 97.87 99.06 4253600 0.63%
CL 63.68 63.90 63.26 63.49 3294300 -0.64%
MDLZ 40.78 40.83 40.45 40.74 8621700 -0.05%
AMT 140.65 141.82 140.34 141.68 1940700 0.81%
BDX 232.99 235.56 230.91 233.24 1106400 1.36%
MU 61.46 61.83 59.09 59.44 70067200 0.83%
SYK 169.69 170.16 168.12 169.81 1459400 0.16%
PNC 140.70 142.46 140.51 141.34 3399336 -0.01%
AMX 16.06 16.17 15.92 15.99 2080500 -0.31%
DUK 76.19 77.18 76.07 76.91 4198600 0.95%
SMFG 7.81 7.83 7.75 7.77 1000900 -3.24%
PUK 47.67 47.68 47.25 47.39 214875 -1.46%
CNI 80.91 80.97 79.56 79.74 1100600 -1.34%
LYG 3.28 3.30 3.25 3.28 6096500 0.00%
TSLA 362.00 366.21 346.27 347.51 7945800 -4.06%
ATVI 77.17 77.91 75.31 76.05 4225000 -1.03%
BBVA 6.90 6.93 6.82 6.89 2134500 -1.01%
JD 41.47 41.59 40.41 40.82 14284400 -2.06%
LVS 80.00 80.05 79.15 79.40 4224900 -0.77%
FDX 251.51 251.80 245.65 246.72 3663200 -1.87%
EPD 27.96 28.04 27.76 27.86 1723400 -0.85%
AIG 55.20 55.26 54.11 54.25 4982600 -1.74%
BIIB 296.21 298.05 294.63 297.34 1172200 0.16%
TEF 8.54 8.58 8.52 8.55 1133700 -0.58%
AET 190.38 191.30 189.10 189.15 1038500 -0.57%
BK 57.21 57.54 56.58 57.15 4251400 -0.38%
CEO 158.16 159.19 157.27 157.33 109300 -3.70%
COP 66.86 66.96 64.79 65.11 7351000 -3.50%
TMUS 60.24 60.70 59.46 60.00 3007700 -0.56%
RTN 195.48 196.19 191.78 194.70 2423211 -0.88%
GM 41.14 41.84 40.81 41.12 13909000 -1.98%
HMC 30.90 30.90 30.53 30.65 513900 -1.22%
REGN 336.87 336.88 323.67 329.04 1005715 -2.34%
MET 45.59 45.97 45.43 45.66 5502100 -0.28%
QQQ 177.69 177.88 175.37 175.71 43348709 -0.87%
D 66.42 67.01 66.33 66.60 3989900 0.26%
CCL 62.92 63.49 62.17 62.40 2829400 -0.95%
ABB 22.28 22.29 22.04 22.09 1478700 -1.69%
AGG 105.88 105.96 105.81 105.84 2576000 0.03%
DD-A 86.00 86.34 86.00 86.00 1400 -0.29%
SPG 167.45 169.52 167.15 169.48 1210800 0.83%
MAR 135.79 135.99 133.42 133.73 1684100 -1.66%
EL 153.15 153.15 151.45 151.87 1214800 -0.78%
SHPG 162.86 164.68 161.48 162.40 977146 1.11%
ITW 142.22 142.62 140.40 140.76 1633400 -1.55%
ADP 137.79 138.50 136.54 138.21 2424700 0.30%
AMAT 49.59 49.79 48.67 48.99 13200400 0.84%
VMW 152.44 152.50 149.63 152.03 1103200 -0.10%
FOXA 48.69 49.24 48.18 48.35 37726500 0.56%
CUK 63.44 63.80 62.53 62.70 202000 -1.24%
BMO 77.10 77.53 77.10 77.30 243000 0.22%
NOC 310.95 313.89 307.26 313.45 1650822 0.44%
CAJ 33.07 33.13 32.92 33.02 208400 -0.69%
CI 175.28 176.09 172.64 175.00 1860000 -0.41%
TJX 96.01 96.56 94.99 96.29 3101300 -0.44%
OXY 83.03 83.11 81.68 82.09 4992600 -1.38%
ORAN 16.57 16.60 16.52 16.57 200028 -0.30%
SO 45.05 45.45 44.96 45.29 4933000 0.53%
F 11.80 11.83 11.64 11.71 33261500 -1.35%
TRP 43.51 43.62 42.91 43.28 1623100 -0.80%
CSX 64.75 64.95 63.86 64.05 4648400 -1.26%
STZ 232.81 233.10 229.74 231.36 897100 -0.06%
IJH 200.51 200.59 198.55 199.12 856600 -0.69%
PRU 96.82 97.23 96.06 96.42 1284086 -0.43%
NGG 54.84 55.09 54.73 54.94 541020 -0.34%
PSX 113.98 114.50 110.97 111.45 2463203 -2.74%
CCI 102.55 103.55 102.52 102.91 1153700 0.31%
KMI 17.41 17.45 17.10 17.16 10280200 -1.89%
CME 167.03 168.77 165.12 168.22 1402300 0.60%
BCE 40.65 40.69 40.53 40.57 613500 -0.12%
BCS 10.30 10.30 10.18 10.24 1643500 -1.16%
PX 155.28 156.39 155.13 155.87 2217073 0.55%
IWM 169.98 170.08 167.77 168.38 26921000 -0.94%
ESRX 79.92 80.28 78.99 79.36 2867600 -0.92%
CTSH 78.77 78.77 77.56 77.68 2461200 -1.45%
HAL 45.50 45.50 44.56 44.92 9190600 -1.73%
VRTX 157.88 157.88 155.58 156.57 795800 -0.67%
EBAY 39.22 39.59 37.86 38.01 11580900 -3.18%
MMC 80.68 80.97 80.22 80.76 1740400 -0.35%
STT 97.28 98.60 96.58 98.19 1564600 0.47%
KMB 100.49 101.59 99.36 100.14 2839400 -1.49%
RBS 6.93 6.93 6.86 6.92 740242 0.14%
NXPI 113.18 113.99 112.25 112.84 3302585 -0.07%
BAM 41.41 41.47 40.99 41.18 537300 -0.53%
WPZ 41.42 41.62 41.25 41.47 1027000 -0.29%
LQD 113.90 114.09 113.86 113.86 15921500 -0.08%
ICE 74.80 75.06 73.76 74.93 1598500 0.43%
CNQ 31.75 31.84 31.44 31.54 3872800 -1.50%
ECL 143.31 143.83 141.00 141.56 1134000 -1.45%
BX 32.70 32.73 32.04 32.44 4939500 -0.92%
COF 95.22 95.95 94.10 95.26 1806500 -0.46%
PHG 41.92 41.93 41.54 41.72 468257 -0.17%
BAX 73.56 74.53 73.37 73.74 2758500 0.56%
BSX 32.28 32.58 32.05 32.15 4476900 -0.25%
TRV 124.37 124.94 122.83 123.45 1573300 -1.23%
CS 15.11 15.14 14.99 15.02 2014200 -1.18%
EMR 70.07 70.34 68.95 69.20 3262200 -1.69%
DAL 53.80 54.31 53.40 53.73 4806200 -0.20%
BBT 51.79 52.47 51.41 52.06 3108600 0.15%
BT 14.27 14.33 14.22 14.25 831100 0.64%
CM 87.71 88.06 87.53 87.86 197500 0.30%
MFC 18.63 18.74 18.62 18.72 1082600 0.21%
IWD 122.53 122.53 121.73 121.97 2104800 -0.59%
JCI 35.23 35.23 34.25 34.33 6156100 -2.61%
INTU 214.25 216.63 209.43 209.80 1654000 -1.74%
ISRG 488.75 491.52 483.00 487.08 525900 -0.08%
EQIX 411.50 421.24 410.14 419.00 998600 2.02%
LYB 110.05 110.09 107.63 108.02 2620700 -1.80%
AEP 66.86 67.64 66.74 67.47 3129800 0.85%
EA 144.13 144.75 141.63 143.15 1454100 -0.27%
NTES 252.61 257.18 250.58 254.19 687205 -0.28%
EXC 41.71 41.91 41.19 41.43 6740100 -0.89%
EEM 43.82 43.84 43.41 43.47 86205100 -1.41%
PCG 40.05 41.08 39.77 40.53 6326677 1.33%
PSA 218.27 222.03 217.93 221.84 1002048 1.51%
IWF 147.64 147.75 146.17 146.44 1328800 -0.71%
WM 81.92 82.04 81.12 81.27 2689100 -0.79%
NSC 150.84 151.25 149.11 149.98 885657 -0.72%
HUM 300.45 300.78 295.82 298.67 650800 -0.53%
PGR 61.24 61.53 60.90 61.05 1719276 -0.60%
CHU 12.41 12.45 12.35 12.43 521100 -1.19%
GLD 119.92 120.32 119.82 120.05 5646600 -0.17%
ALL 92.01 92.86 91.47 92.23 1984100 0.05%
AFL 44.60 44.68 44.32 44.43 2246900 -0.65%
BSBR 8.02 8.03 7.74 7.78 1026600 -3.59%
ADI 101.34 101.34 98.98 99.16 1686900 -1.82%
PLD 64.12 64.50 63.59 63.95 2698833 -0.25%
DB 10.99 11.00 10.81 10.89 5406400 -1.71%
LRCX 178.17 179.25 175.39 176.05 3279900 0.87%
S 5.50 5.50 5.30 5.35 12487122 -2.19%
HPQ 23.54 23.62 23.31 23.50 8511800 0.86%
TRI 40.47 40.55 40.24 40.49 729100 0.17%
INFY 18.23 18.27 18.16 18.23 3727800 0.39%
SHW 395.68 398.98 394.77 395.38 566836 -0.63%
MNST 55.61 56.15 55.30 55.97 2916900 0.77%
SCCO 47.01 47.01 46.50 46.67 643429 -0.79%
LUV 51.93 53.24 51.83 53.15 8094800 2.21%
APD 157.60 157.61 155.41 156.47 1542100 -0.70%
GIS 44.80 45.47 44.76 44.97 3881700 0.22%
SE 15.15 15.15 14.65 14.82 2456394 -2.05%
MCK 147.96 148.32 146.28 146.46 1149100 -0.71%
NOK 5.94 5.94 5.87 5.91 16293973 -1.01%
TGT 75.39 77.23 75.24 76.14 4260500 0.99%
STI 68.49 68.98 67.79 68.67 1867600 0.13%
ZTS 86.79 87.80 86.70 87.02 2460300 0.02%
VLO 115.06 115.06 111.04 111.22 4448800 -3.90%
IJR 86.59 86.66 85.56 85.78 4027200 -0.99%
FIS 107.16 107.90 106.99 107.39 1168300 0.36%
ILMN 288.45 289.44 284.32 286.05 438500 -0.56%

Terms of Service | Privacy | Disclaimer | Contact Us

©2018 Blue Chip Stocks