NYSE Stocks

This is a NYSE Stock List

6/14/2019
Symbol Open High Low Close Volume % Stock Prediction
DATA 164.68 166.29 163.25 163.25 2638300 -1.29% DATA Buy or Sell
DAVA 37.12 37.95 35.55 36.21 146000 -2.40% DAVA Buy or Sell
DBI 17.83 18.14 17.72 18.13 1230600 1.23% DBI Buy or Sell
DBL 20.69 20.79 20.62 20.69 33500 -0.48% DBL Buy or Sell
DCF 9.07 9.13 9.06 9.13 8600 0.55% DCF Buy or Sell
DCP-B 24.40 24.45 24.35 24.37 9300 -0.33% DCP-B Buy or Sell
DCP-C 25.00 25.04 25.00 25.04 4000 0.04% DCP-C Buy or Sell
DCUD 48.96 49.84 48.96 49.74 2534600 0.10% DCUD Buy or Sell
DEA 18.55 18.70 18.55 18.58 332700 0.16% DEA Buy or Sell
DESP 13.37 13.53 13.33 13.33 228900 -0.74% DESP Buy or Sell
DFIN 12.34 12.35 12.15 12.16 114600 -2.01% DFIN Buy or Sell
DHR-A 1093.52 1094.49 1093.00 1093.86 32200 0.63% DHR-A Buy or Sell
DIAX 17.15 17.23 17.10 17.21 64000 0.06% DIAX Buy or Sell
DLN-A 17.09 17.28 16.80 17.18 18300 1.36% DLN-A Buy or Sell
DLN-B 16.70 16.70 16.00 16.37 29900 -0.43% DLN-B Buy or Sell
DLNG 1.65 1.68 1.56 1.58 111700 -8.67% DLNG Buy or Sell
DLPH 18.01 18.34 17.57 17.83 1254300 -1.55% DLPH Buy or Sell
DLR-C 27.20 27.28 26.93 27.02 5100 -0.11% DLR-C Buy or Sell
DLR-G 25.20 25.21 25.15 25.19 253900 0.04% DLR-G Buy or Sell
DLR-I 26.12 26.29 26.12 26.28 6500 0.19% DLR-I Buy or Sell
DLR-J 25.24 25.30 25.08 25.23 37300 -0.16% DLR-J Buy or Sell
DLR-K 25.77 25.80 25.70 25.77 48800 0.23% DLR-K Buy or Sell
DMB 13.57 13.78 13.57 13.69 41500 0.96% DMB Buy or Sell
DNI 11.48 11.48 11.39 11.42 9800 -1.64% DNI Buy or Sell
DNOW 13.78 13.78 13.10 13.13 474400 -5.34% DNOW Buy or Sell
DOC 18.13 18.37 18.12 18.12 852600 -0.28% DOC Buy or Sell
DOOR 51.03 51.28 50.63 50.88 59400 -0.37% DOOR Buy or Sell
DPG 15.31 15.38 15.25 15.35 124500 -2.35% DPG Buy or Sell
DPLO 4.44 4.47 4.17 4.31 930200 -2.71% DPLO Buy or Sell
DRD 2.55 2.62 2.52 2.53 280600 3.69% DRD Buy or Sell
DRUA 25.25 25.40 25.14 25.39 66000 0.47% DRUA Buy or Sell
DS 4.88 4.88 4.73 4.76 83100 -2.66% DS Buy or Sell
DS-B 26.01 26.09 26.01 26.09 800 0.77% DS-B Buy or Sell
DS-C 24.43 24.75 24.43 24.75 500 -0.60% DS-C Buy or Sell
DSE 4.80 4.80 4.73 4.73 73400 -1.25% DSE Buy or Sell
DSL 20.06 20.11 20.01 20.08 206400 0.35% DSL Buy or Sell
DSSI 11.33 11.46 11.02 11.37 138300 0.26% DSSI Buy or Sell
DSX-B 24.55 24.63 24.53 24.54 3400 -0.04% DSX-B Buy or Sell
DTJ 25.69 25.86 25.69 25.85 7600 0.39% DTJ Buy or Sell
DTL.P 20.82 20.98 20.75 20.98 5700 -0.14% DTL.P Buy or Sell
DTQ 25.10 25.18 25.05 25.05 7400 -0.20% DTQ Buy or Sell
DTW 25.34 25.49 25.34 25.49 22400 0.63% DTW Buy or Sell
DTY 26.25 26.33 26.24 26.32 225700 0.15% DTY Buy or Sell
DUK-A 26.33 26.33 26.21 26.33 75000 0.15% DUK-A Buy or Sell
DUKB 26.21 26.25 25.99 26.00 92900 -0.57% DUKB Buy or Sell
DUKH 25.22 25.35 25.20 25.31 41700 0.16% DUKH Buy or Sell
DX-A 26.00 26.11 26.00 26.10 1600 0.77% DX-A Buy or Sell
DX-B 24.89 24.91 24.79 24.88 17700 -0.08% DX-B Buy or Sell
DXC 51.05 52.17 50.91 51.72 3588600 0.54% DXC Buy or Sell
DYNC 97.39 97.82 96.02 96.66 17200 -0.05% DYNC Buy or Sell
DG 136.12 136.27 135.29 135.69 1239300 -0.20% DG Buy or Sell
DMO 21.68 21.69 21.43 21.68 16900 0.88% DMO Buy or Sell
DQ 45.02 45.74 44.66 45.48 157600 -0.07% DQ Buy or Sell
DDD 8.16 8.19 7.97 8.05 1263000 -2.07% DDD Buy or Sell
DECK 176.49 176.73 173.79 174.37 438800 -1.03% DECK Buy or Sell
DELL 52.95 53.51 50.76 51.32 1842100 -4.66% DELL Buy or Sell
DTV 56.51 56.75 56.37 56.72 9300 1.23% DTV Buy or Sell
D 76.15 76.84 75.88 76.66 3832000 0.78% D Buy or Sell
DAC 10.16 10.39 10.16 10.25 2700 -1.16% DAC Buy or Sell
DAL 56.57 56.63 55.78 55.99 4286300 -0.94% DAL Buy or Sell
DAN 16.87 16.87 16.51 16.54 1126700 -2.42% DAN Buy or Sell
DAR 19.65 19.72 19.31 19.49 565500 -1.27% DAR Buy or Sell
DB 6.80 6.82 6.74 6.79 2474300 -1.16% DB Buy or Sell
DBD 9.15 9.16 8.65 8.75 836200 -4.27% DBD Buy or Sell
DCI 49.65 49.65 48.60 48.82 327700 -1.85% DCI Buy or Sell
DCO 45.32 45.71 43.87 43.90 111000 -6.58% DCO Buy or Sell
DCP 29.68 29.68 28.44 28.78 836400 -2.70% DCP Buy or Sell
DD 74.77 75.35 74.17 75.08 3342000 0.33% DD Buy or Sell
DDF 13.70 13.94 13.50 13.74 17600 0.00% DDF Buy or Sell
DDS 58.41 58.70 56.24 57.24 465200 -1.85% DDS Buy or Sell
DDT 26.15 26.24 26.10 26.15 45300 0.08% DDT Buy or Sell
DE 151.66 152.10 149.52 151.51 1010500 -0.01% DE Buy or Sell
DEI 41.59 41.60 41.05 41.29 669100 -0.65% DEI Buy or Sell
DEO 171.79 172.57 171.79 172.19 159900 -0.47% DEO Buy or Sell
DEX 9.97 10.01 9.93 9.97 66700 0.00% DEX Buy or Sell
DF 1.09 1.12 1.06 1.06 2200500 -2.75% DF Buy or Sell
DFP 24.74 24.79 24.62 24.76 39400 0.36% DFP Buy or Sell
DFS 77.61 77.63 76.34 77.45 1934700 0.00% DFS Buy or Sell
DGX 100.84 101.77 100.76 101.03 727900 0.17% DGX Buy or Sell
DHF 3.03 3.04 3.03 3.03 37700 0.00% DHF Buy or Sell
DHI 45.36 46.08 45.04 45.96 2810000 1.10% DHI Buy or Sell
DHR 139.42 140.25 139.09 139.63 2289100 0.15% DHR Buy or Sell
DHT 5.61 5.64 5.43 5.44 648100 -2.51% DHT Buy or Sell
DHX 4.04 4.10 3.87 4.03 351600 0.25% DHX Buy or Sell
DIN 94.74 97.36 94.65 96.79 254200 2.16% DIN Buy or Sell
DIS 142.05 142.95 140.53 141.65 11108100 -0.06% DIS Buy or Sell
DK 35.41 35.73 35.21 35.39 756900 0.11% DK Buy or Sell
DKL 30.73 30.73 30.04 30.45 18100 -1.36% DKL Buy or Sell
DKS 33.45 34.05 33.17 33.92 2873300 1.65% DKS Buy or Sell
DKT 25.72 25.85 25.71 25.85 86900 0.31% DKT Buy or Sell
DL 5.38 5.57 5.14 5.57 9800 2.39% DL Buy or Sell
DLB 62.77 62.96 62.18 62.63 244900 -0.57% DLB Buy or Sell
DLR 118.71 120.11 118.50 119.76 769800 0.68% DLR Buy or Sell
DLX 42.01 42.52 41.31 41.95 296200 -0.47% DLX Buy or Sell
DNP 11.72 11.76 11.63 11.76 255200 0.34% DNP Buy or Sell
DNR 1.25 1.28 1.17 1.21 9922500 -3.97% DNR Buy or Sell
DO 8.14 8.14 7.33 7.39 4656900 -9.44% DO Buy or Sell
DOV 96.44 96.99 95.32 96.07 432600 -0.73% DOV Buy or Sell
DOW 52.63 52.69 51.00 51.15 3682800 -3.27% DOW Buy or Sell
DPZ 281.57 284.00 280.63 280.65 591000 -0.23% DPZ Buy or Sell
DRE 31.77 31.90 31.62 31.75 2297200 -0.19% DRE Buy or Sell
DRH 10.22 10.22 9.98 9.98 1396200 -2.25% DRH Buy or Sell
DRI 118.76 120.19 118.62 119.68 895200 0.66% DRI Buy or Sell
DRQ 42.63 42.63 39.95 40.15 283200 -5.51% DRQ Buy or Sell
DSM 8.00 8.01 7.98 8.01 65800 0.25% DSM Buy or Sell
DSU 10.65 10.72 10.65 10.67 80600 0.28% DSU Buy or Sell
DSX 3.06 3.18 3.06 3.17 306600 7.09% DSX Buy or Sell
DTE 128.42 129.89 128.11 129.54 723100 0.52% DTE Buy or Sell
DTF 13.85 13.88 13.85 13.87 2500 -0.29% DTF Buy or Sell
DUC 8.68 8.71 8.67 8.67 12600 -0.46% DUC Buy or Sell
DUK 86.78 88.17 86.75 87.87 3237600 1.27% DUK Buy or Sell
DVA 49.04 49.23 48.49 48.88 768400 -0.31% DVA Buy or Sell
DVD 1.99 2.01 1.95 1.95 8800 -0.51% DVD Buy or Sell
DVN 26.05 26.20 25.67 25.77 5061900 -1.34% DVN Buy or Sell
DX 5.76 5.86 5.75 5.80 869600 1.05% DX Buy or Sell
DXB 24.71 24.88 24.70 24.88 66700 0.48% DXB Buy or Sell
DY 53.98 54.52 52.81 54.09 293400 -0.09% DY Buy or Sell


NASDAQ Stock List

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

NYSE Stock List

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

AMEX Stock List

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

If you are looking for a list of NASDAQ stocks, check out the NASDAQ stock list


You can download our stock screener app on your phone and find a list of NYSE stocks.
NYSE Stocks for iPhone.
NYSE Stocks for android.