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.

8/17/2018

Symbol Open High Low Close Volume % Change
AAPL 213.44 217.95 213.16 217.58 34997900 2.00%
GOOG 1202.03 1209.02 1188.24 1200.96 1379900 -0.46%
GOOGL 1222.04 1226.96 1204.00 1215.85 1642900 -0.67%
MSFT 107.36 107.90 106.69 107.58 18050000 -0.06%
FB 174.50 176.22 172.04 173.80 24794900 -0.52%
AMZN 1885.80 1888.00 1855.55 1882.22 4081700 -0.23%
BRK.B 207.57 208.47 206.92 208.14 2741600 0.28%
BABA 172.52 174.20 168.38 172.78 24639400 0.46%
JNJ 132.45 135.00 132.19 134.47 6698600 1.50%
XOM 78.34 78.49 77.80 78.26 10170311 0.33%
JPM 114.64 115.07 114.30 114.77 8501500 0.00%
RDS.B 64.73 65.47 64.44 65.21 3120700 0.62%
RDS.A 62.77 63.37 62.52 63.19 3059600 0.51%
WFC 58.51 59.03 58.51 58.86 13737552 0.34%
INTC 47.00 47.39 46.33 47.10 26367300 -0.15%
WMT 97.77 99.67 97.61 97.85 16457867 -0.80%
V 140.78 141.71 140.56 141.33 7697697 0.48%
BAC 30.66 30.85 30.55 30.74 39426800 0.07%
T 33.06 33.26 32.96 33.03 26087375 -0.18%
GE 12.26 12.34 12.21 12.30 46707200 0.00%
PTR 72.74 73.46 72.31 73.31 39500 0.73%
CVX 118.15 118.58 117.09 117.80 6109300 0.12%
NVS 82.79 83.22 82.75 83.04 1361400 1.03%
ORCL 48.21 48.50 47.99 48.36 11411800 0.54%
PG 83.73 84.20 83.60 83.69 8335300 0.00%
PFE 41.48 42.19 41.47 42.09 24543900 1.62%
BUD 98.89 100.22 98.82 99.86 1616500 1.41%
VZ 54.26 55.21 54.10 54.79 19091681 0.96%
KO 46.29 46.73 46.24 46.60 8465400 0.82%
BA 346.00 348.50 341.67 346.40 3051400 0.12%
UNH 263.55 264.13 261.72 262.33 1923728 -0.29%
TSM 40.19 40.22 39.79 40.13 7897203 -0.69%
HD 195.60 195.98 194.82 195.56 3856000 0.09%
HSBC 44.66 45.02 44.58 44.92 950300 -0.35%
C 69.42 69.87 69.25 69.67 10062200 0.16%
TM 122.63 123.55 122.44 123.28 135204 0.42%
MA 203.86 204.60 202.01 203.21 2249000 -0.19%
CHL 46.38 47.24 46.34 47.21 995200 1.92%
ABBV 98.22 99.15 96.42 98.81 6306900 0.60%
CMCSA 35.56 35.85 35.35 35.60 12005500 -0.17%
UN 56.27 56.76 56.22 56.72 733217 0.66%
UL 55.96 56.42 55.93 56.35 475365 0.57%
MRK 68.78 69.24 68.70 69.06 7843200 0.31%
PEP 114.00 115.09 114.00 114.96 3391600 0.62%
CSCO 45.10 46.08 44.92 45.87 22503900 1.57%
DIS 112.51 112.86 111.89 112.48 4762800 0.00%
PM 84.37 85.27 84.37 85.05 4113100 0.44%
BTI 53.33 53.80 53.27 53.69 1024500 1.13%
IBM 144.79 146.39 144.69 146.06 2678500 0.50%
TOT 59.53 60.35 59.36 60.09 2510385 0.65%
MMM 203.28 204.99 201.89 204.77 1598300 0.80%
AMGN 196.24 198.51 195.28 197.42 2174500 0.50%
SAP 115.48 116.93 115.38 116.90 468746 0.71%
MCD 161.90 161.90 160.24 161.15 2526600 -0.36%
IVV 285.87 287.59 285.40 287.04 2975800 0.33%
MO 60.92 61.32 60.79 61.00 4818300 0.28%
ACT 25.75 25.88 25.71 25.88 4700 0.98%
BHP 47.07 48.07 46.94 47.92 2293700 1.38%
BP 41.89 42.07 41.70 41.91 5378300 0.46%
HON 154.04 155.46 153.50 155.17 2032000 0.69%
ABEV 4.80 4.94 4.72 4.91 51732600 1.03%
RY 77.81 78.87 77.81 78.74 595013 1.67%
SNP 91.66 93.03 91.05 92.84 79839 1.15%
MDT 91.29 91.34 90.42 90.60 8166400 -0.55%
BBL 41.22 42.11 41.16 41.96 972400 1.33%
ABT 64.24 64.92 64.03 64.72 4430900 0.87%
SAN 4.96 5.01 4.93 5.00 6486816 0.20%
CHTR 302.32 303.73 298.93 299.64 1029400 -0.78%
LFC 11.67 11.92 11.65 11.87 432100 -0.08%
TXN 108.87 109.98 107.01 109.64 3367830 0.22%
SNY 41.57 42.11 41.54 42.04 2952691 1.92%
TD 59.97 60.41 59.85 60.30 2598161 1.31%
AVGO 207.97 211.19 205.51 209.27 3853600 0.28%
NVDA 252.94 252.97 243.73 244.82 28528000 -4.90%
UPS 120.45 121.88 119.98 121.80 2383157 0.57%
GILD 75.41 75.55 72.06 72.92 13337200 -3.53%
GSK 40.91 41.29 40.88 41.25 1872800 1.03%
RIO 47.44 48.53 47.27 48.26 2067936 1.47%
BMY 61.30 61.59 60.80 60.89 8798700 -0.36%
SLB 62.47 63.02 62.06 62.83 5651606 0.54%
ITUB 11.14 11.16 10.91 11.00 14984900 -2.48%
NVO 47.35 47.66 47.35 47.46 1240200 -0.65%
CAT 135.65 140.21 135.44 139.34 6603200 2.26%
AZN 38.29 38.38 38.07 38.12 8235400 0.42%
USB 53.11 53.40 53.05 53.29 4159856 0.24%
UTX 133.72 134.80 133.29 134.44 4262582 0.85%
GS 232.51 233.72 231.64 233.38 2107100 0.16%
LMT 325.86 327.42 324.72 325.23 1389100 -0.19%
LLY 104.43 105.92 103.96 105.55 3824200 1.14%
ACN 163.47 165.17 163.06 164.89 2705500 1.23%
NKE 80.04 80.44 79.68 79.75 9001200 -0.37%
CRM 145.50 146.01 143.95 145.02 2799400 -0.49%
DEO 141.46 142.62 141.26 142.28 198900 0.70%
UNP 149.07 150.17 148.79 149.46 2783076 0.14%
MS 48.17 48.61 48.17 48.37 5854400 0.14%
WBK 22.02 22.16 21.86 22.11 400412 0.91%
ASML 194.74 197.66 193.90 197.37 730900 -0.25%
COST 222.33 225.88 222.15 225.68 1978400 1.12%
BIDU 221.00 225.07 217.09 222.67 5495200 2.47%
EFA 65.97 66.55 65.91 66.38 25661500 0.59%
SBUX 52.95 53.61 52.95 53.56 8158127 0.98%
QCOM 65.50 66.19 65.12 66.06 15167775 0.46%
AGN 184.17 186.49 183.33 185.60 1378200 0.75%
CVS 73.04 74.24 72.77 73.68 7034100 0.66%
ADBE 248.39 249.22 243.71 245.70 2721700 -1.28%
TMO 231.55 232.80 229.89 230.00 1050960 -0.34%
VOD 22.65 22.83 22.59 22.78 3668889 -0.31%
AXP 102.63 103.31 102.06 103.03 1935100 0.37%
BNS 58.57 59.43 58.46 59.29 798000 1.86%
NFLX 319.01 324.36 312.96 316.78 10368700 -1.76%
HDB 99.44 100.24 99.41 99.99 266500 0.48%
NEE 175.06 175.65 173.84 175.17 1281500 0.22%
SCHW 51.00 51.01 50.32 50.90 3627095 -0.45%
DHR 100.61 101.14 100.40 100.71 2823600 0.23%
ING 13.31 13.37 13.26 13.35 2240700 -0.22%
CELG 89.97 90.97 89.24 90.37 4116700 0.24%
VALE 12.57 13.06 12.57 13.00 20983373 1.96%
BLK 474.29 475.59 470.76 474.15 472500 -0.10%
ENB 35.22 36.07 35.12 36.03 3958000 3.24%
GD 192.80 194.03 192.23 193.68 806300 0.64%
ISF 25.96 25.96 25.87 25.91 52300 -0.19%
EOG 116.51 116.75 114.05 114.77 4471200 -0.98%
BBD 7.39 7.39 7.21 7.29 10208300 -2.80%
SU 40.03 40.47 39.88 40.33 1760938 1.56%
SNE 54.13 54.98 54.01 54.87 1273215 1.91%
CB 134.02 134.70 133.56 134.04 1124600 -0.28%
PBR.A 9.48 9.50 9.32 9.38 3835900 -2.80%
LOW 97.67 98.23 97.33 97.98 2575400 0.31%
CL 66.72 67.59 66.43 67.50 3513100 1.17%
MDLZ 42.04 42.83 42.02 42.71 6294800 1.42%
AMT 149.89 151.21 149.71 151.17 1540600 0.97%
BDX 253.26 253.90 251.46 253.12 527100 0.19%
MU 46.21 47.36 45.62 47.11 34301000 0.02%
SYK 168.60 170.21 167.63 169.98 1315536 0.76%
PNC 144.39 144.84 143.50 144.55 991500 0.06%
AMX 16.32 16.68 16.23 16.62 1555300 1.53%
DUK 81.64 82.72 81.58 82.28 3090100 0.60%
SMFG 7.77 7.84 7.77 7.81 2225229 0.51%
PUK 43.71 43.88 43.48 43.77 101800 -0.61%
CNI 88.58 89.34 88.08 89.04 539000 0.92%
LYG 3.04 3.07 3.03 3.07 13364700 0.99%
TSLA 323.50 326.77 303.53 305.50 18870527 -8.93%
ATVI 69.51 69.67 68.33 69.15 5364700 -0.77%
BBVA 6.16 6.23 6.15 6.22 4493800 0.81%
JD 31.83 32.44 31.07 32.22 20058900 0.78%
LVS 65.12 65.95 64.84 65.86 2662600 1.15%
FDX 246.04 247.45 245.48 246.94 802700 0.28%
EPD 28.70 29.03 28.70 28.79 4902600 0.66%
AIG 52.31 52.77 52.08 52.58 4425400 0.23%
BIIB 341.00 346.83 339.13 345.22 907700 0.67%
TEF 8.40 8.44 8.34 8.42 961120 -0.59%
AET 199.22 199.32 197.96 198.86 879400 0.20%
BK 51.40 51.74 51.29 51.69 3908700 0.33%
CEO 152.68 154.79 151.98 154.58 46400 1.24%
COP 69.87 70.11 69.32 69.77 4418000 0.52%
TMUS 65.87 66.06 65.55 65.90 3089464 -0.12%
RTN 198.51 199.80 197.34 199.09 1528314 0.29%
GM 36.08 36.57 35.91 36.38 7795500 0.25%
HMC 29.79 30.06 29.74 30.00 349700 0.70%
REGN 373.00 377.86 370.17 374.26 650605 0.67%
MET 45.44 46.08 45.26 45.94 5158900 0.81%
QQQ 179.36 180.31 178.27 179.86 36058006 0.02%
D 71.27 72.04 71.19 71.75 2850500 0.87%
CCL 59.37 60.63 59.24 60.58 3420600 1.25%
ABB 22.32 22.61 22.31 22.54 1361600 1.08%
AGG 106.43 106.55 106.38 106.46 2071100 0.06%
DD-A 85.05 85.48 85.05 85.47 400 -0.73%
SPG 177.12 178.63 176.65 178.48 1211085 0.96%
MAR 122.10 123.88 121.42 123.85 2652700 1.39%
EL 134.40 136.22 133.63 135.94 4379000 1.77%
SHPG 169.80 170.58 169.12 170.42 532083 -0.63%
ITW 138.63 139.86 138.29 139.43 1289800 0.35%
ADP 141.17 142.95 140.99 142.55 1811200 0.93%
AMAT 44.77 44.82 42.62 43.77 52574200 -7.72%
VMW 151.68 153.05 150.37 150.88 1107639 -0.69%
FOXA 45.70 45.78 45.24 45.38 13165900 -0.63%
CUK 58.97 60.17 58.87 60.08 207700 1.18%
BMO 79.95 81.19 79.88 81.06 580000 1.74%
NOC 291.24 295.80 290.77 294.39 1119800 0.82%
CAJ 31.63 31.86 31.57 31.83 215800 0.98%
CI 189.13 189.38 187.38 188.34 1712200 0.08%
TJX 99.45 100.53 99.20 100.35 3161980 0.82%
OXY 78.52 78.97 78.22 78.55 4794900 0.68%
ORAN 16.13 16.25 16.08 16.19 240600 -0.12%
SO 46.93 47.10 46.65 46.97 5420521 -1.12%
F 9.53 9.60 9.46 9.55 32695800 0.42%
TRP 43.97 44.45 43.42 44.37 935543 1.30%
CSX 73.52 74.10 73.22 73.69 3551400 0.34%
STZ 202.34 204.54 198.85 203.93 3633668 0.72%
IJH 199.71 201.09 199.23 200.92 963100 0.52%
PRU 97.81 99.02 97.62 98.80 1574100 0.71%
NGG 52.93 53.68 52.90 53.65 578600 1.26%
PSX 115.33 115.72 114.59 115.44 1773400 0.44%
CCI 112.86 113.89 112.44 113.86 1850800 1.04%
KMI 17.80 18.01 17.75 17.95 8150600 0.73%
CME 168.68 170.11 167.70 169.38 1729200 0.53%
BCE 41.21 41.58 41.09 41.54 579400 1.22%
BCS 9.45 9.56 9.43 9.54 1421500 1.06%
PX 154.16 156.25 154.16 156.04 1662700 0.98%
IWM 167.47 168.47 166.93 168.35 14983100 0.43%
ESRX 87.48 87.65 86.77 87.39 2779400 0.06%
CTSH 75.06 75.81 74.92 75.56 3337100 0.61%
HAL 39.70 40.08 39.53 39.97 6061000 0.50%
VRTX 174.66 177.00 173.59 176.08 981019 0.64%
EBAY 33.82 34.26 33.68 34.01 6879500 0.71%
MMC 83.64 84.19 83.58 84.00 916400 0.44%
STT 84.18 85.13 83.91 84.96 2170636 0.89%
KMB 118.05 119.75 117.87 119.56 3411900 1.10%
RBS 6.19 6.27 6.17 6.24 497400 0.48%
NXPI 89.37 90.17 88.60 89.77 5792200 0.15%
BAM 43.74 44.07 43.51 43.98 842700 0.41%
LQD 115.96 116.07 115.89 115.97 3721800 0.09%
ICE 73.30 74.12 73.00 74.05 2777800 1.05%
CNQ 33.94 34.20 33.69 34.15 1925100 1.55%
ECL 146.86 147.44 146.40 147.31 830100 0.42%
BX 35.82 36.33 35.80 36.20 4551600 0.98%
COF 98.89 99.44 98.61 99.17 1448500 0.25%
PHG 42.44 42.90 42.38 42.86 635100 1.16%
BAX 71.35 72.14 71.05 72.04 1898100 0.64%
BSX 34.35 34.62 34.12 34.41 4967200 0.35%
TRV 130.17 130.81 129.61 130.42 1656624 0.06%
CS 14.73 14.84 14.69 14.81 1106500 -0.13%
EMR 74.05 75.07 73.58 74.86 2862500 1.22%
DAL 55.49 55.99 55.31 55.65 3266400 0.36%
BBT 52.07 52.57 52.03 52.43 2686700 0.44%
BT 14.41 14.58 14.35 14.52 663600 0.35%
CM 91.84 93.24 91.84 93.14 754800 1.77%
MFC 18.78 18.84 18.65 18.78 1213800 0.75%
IWD 125.47 126.41 125.47 126.19 1209600 0.47%
JCI 37.64 38.47 37.61 38.25 4218600 1.67%
INTU 209.05 210.50 206.21 207.89 1992600 -0.86%
ISRG 523.00 527.33 516.17 524.92 533500 0.19%
EQIX 441.51 444.41 437.64 438.77 486500 -1.09%
LYB 111.88 113.37 111.61 113.10 1766600 1.03%
AEP 72.34 72.91 72.14 72.50 2130500 0.22%
EA 128.81 129.44 126.98 128.01 3732800 -1.31%
NTES 199.10 208.04 198.90 206.63 1439900 3.19%
EXC 44.30 45.05 44.24 44.53 7729100 0.45%
EEM 41.62 42.31 41.52 42.21 74716000 1.05%
PCG 44.65 45.87 44.29 45.25 8233400 1.03%
PSA 221.55 223.83 220.95 223.57 1346100 1.22%
IWF 150.24 151.08 149.70 150.78 1364700 0.15%
WM 90.95 91.48 90.71 91.34 1573811 0.54%
NSC 173.79 175.00 173.74 174.07 1136500 0.35%
HUM 330.81 330.81 324.25 324.62 510700 -1.65%
PGR 65.01 66.42 65.00 66.28 5676100 1.89%
CHU 11.44 11.62 11.41 11.60 386300 -1.44%
GLD 111.69 112.15 111.38 112.13 8111200 0.93%
ALL 99.64 100.20 99.41 100.02 1140100 0.13%
AFL 46.48 46.85 46.48 46.76 2895300 0.56%
BSBR 8.88 8.91 8.70 8.82 990800 -2.22%
ADI 93.46 94.83 92.67 94.58 2869400 0.34%
PLD 65.73 67.49 65.63 67.43 6280700 2.71%
DB 11.09 11.22 11.06 11.20 3636200 -0.09%
LRCX 170.86 171.12 166.32 169.91 4219200 -2.51%
S 6.11 6.15 6.07 6.13 8166927 0.16%
HPQ 24.08 24.62 24.07 24.54 7472400 1.66%
TRI 42.67 42.96 42.45 42.94 438704 0.77%
INFY 20.98 21.14 20.93 21.08 3604700 0.43%
SHW 443.00 444.95 441.11 443.39 405940 0.24%
MNST 61.64 62.28 61.43 62.17 1558100 0.81%
SCCO 42.90 43.83 42.75 43.63 561963 1.68%
LUV 59.59 59.83 59.05 59.68 3164500 0.27%
APD 164.29 166.64 164.06 166.61 1290400 1.15%
GIS 46.42 47.27 46.42 47.21 3373900 1.31%
SE 13.31 13.67 13.23 13.58 725032 0.82%
MCK 126.82 130.58 126.74 129.38 1812900 1.80%
NOK 5.20 5.24 5.18 5.23 12160900 1.55%
TGT 82.45 84.14 82.35 83.04 7430074 1.18%
STI 73.40 73.86 73.20 73.72 2007498 0.23%
ZTS 91.44 91.79 90.67 91.47 2712521 -0.08%
VLO 111.95 112.15 110.61 111.00 1791064 -0.29%
IJR 87.61 88.27 87.30 88.19 2952800 0.63%
FIS 106.50 107.29 106.40 107.10 1072200 0.71%
ILMN 329.00 329.82 324.11 325.88 1772500 -0.34%

Terms of Service | Privacy | Disclaimer | Contact Us

©2018 Blue Chip Stocks