New York Closing Stocks Company Symbol Close NetChange Volume ------- ------ ----- --------- ------ Aflac AFL 111.50 1.45 4,151,357 AT&T T 24.31 -0.27 36,723,903 Abbott Laboratories ABT 128.47 3.01 7,714,803 Alcoa AA 45.49 -0.65 3,850,793 Alibaba Group ADR BABA 150.09 -5.59 10,955,357 Altria Group MO 59.09 0.34 10,990,144 American Express AXP 382.57 0.01 2,580,769 American Intl Group AIG 86.30 1.40 7,612,603 Aon AON 354.10 0.31 937,601 Archer Daniels Midland ADM 60.20 0.19 2,623,845 Ashland ASH 59.83 0.68 1,195,010 BP ADR BP 35.25 -0.01 5,947,482 Bank of America BAC 55.33 0.19 32,260,629 Bk of NY Mellon BK 116.96 -0.07 3,472,605 Bath & Body Works BBWI 19.72 -0.33 8,624,775 Baxter International BAX 19.53 0.38 9,138,256 Becton Dickinson BDX 200.09 -0.80 3,207,503 Berkshire Hathaway Cl B BRK.B 506.38 6.86 5,081,612 Boeing BA 205.50 1.12 6,617,898 Bristol Myers Squibb BMY 54.29 1.88 21,901,122 Brunswick BC 74.56 0.77 944,607 CMS Energy CMS 70.76 0.92 1,982,190 Caterpillar CAT 589.76 -8.13 3,922,902 Chevron CVX 149.80 -0.19 7,445,387 Ciena CIEN 216.18 -2.26 2,675,520 Citigroup C 112.80 1.00 10,454,380 Coca-Cola KO 70.97 0.45 18,425,054 Colgate-Palmolive CL 79.43 1.09 4,650,170 Conagra Brands CAG 17.94 0.19 8,818,402 ConocoPhillips COP 94.36 -1.18 7,324,094 Consolidated Edison ED 99.39 1.86 2,387,350 Corning GLW 88.11 -0.21 6,125,484 Crane CR 191.83 0.16 288,714 Curtiss-Wright CW 547.36 1.80 290,662 DTE Energy DTE 128.81 0.18 2,485,186 Deere DE 488.01 3.21 1,472,782 Dell Technologies Cl C DELL 130.51 0.53 5,289,069 Diebold Nixdorf DBD 66.79 -0.89 167,159 Disney DIS 110.49 -0.36 13,775,709 Dow DOW 23.45 -0.52 15,831,831 Duke Energy DUK 116.73 1.43 3,707,859 Eaton ETN 333.21 1.23 2,551,202 Edison International EIX 59.09 0.78 2,893,519 Emerson Electric EMR 137.26 0.62 2,073,713 Entergy ETR 93.75 1.40 2,400,878 ExxonMobil XOM 117.76 -1.06 16,329,540 Ford Motor F 13.65 -0.11 51,987,371 GE Aerospace GE 300.98 1.17 6,314,400 General Dynamics GD 340.69 3.20 1,315,829 General Mills GIS 47.06 0.37 6,898,756 General Motors GM 81.98 1.09 13,723,449 Genesco GCO 23.67 -0.42 182,383 Goldman Sachs GS 889.59 1.63 1,816,241 HP HPQ 24.49 -0.25 12,768,910 Hilton HLT 285.85 5.61 1,996,453 Home Depot HD 356.99 -2.66 3,952,077 Honda Motor ADR HMC 31.13 0.20 886,793 Ingersoll Rand IR 81.63 -0.13 3,466,269 IBM IBM 308.66 -0.58 3,414,898 Intl Flavors & Fragrances IFF 64.17 0.91 2,724,307 International Paper IP 38.60 0.06 4,399,608 JPMorgan Chase JPM 320.02 1.50 10,484,615 Johnson & Johnson JNJ 214.17 2.59 8,423,633 Kroger KR 62.66 -0.53 6,228,756 Eli Lilly LLY 1062.19 34.68 4,637,293 Lincoln National LNC 45.20 0.14 1,563,987 Lockheed Martin LMT 484.42 4.17 996,174 Loews L 105.41 1.10 875,833 ManpowerGroup MAN 29.54 0.18 1,198,925 Marcus & Millichap MMI 27.78 -0.09 485,053 Marsh & McLennan MMC 187.30 1.09 2,522,985 Masco MAS 64.92 0.98 2,989,433 Mastercard MA 569.13 -2.80 2,636,504 McDonald's MCD 318.73 2.01 3,580,457 Merck MRK 100.26 0.81 16,431,343 Mitsubishi UFJ Finl ADR MUFG 16.39 0.38 2,318,470 Mizuho Financial ADR MFG 7.59 0.22 2,355,106 Motorola Solutions MSI 364.84 1.35 1,373,688 NL Industries NL 5.67 0.05 43,028 Nabors Industries NBR 53.54 -1.09 392,569 Newmont NEM 99.69 1.55 8,976,252 Nike Cl B NKE 67.78 0.31 14,747,935 Nokia ADR NOK 6.20 -0.07 18,289,808 Nomura Holdings ADR NMR 8.37 0.08 1,483,651 Norfolk Southern NSC 299.49 2.51 1,563,838 Northrop Grumman NOC 575.79 6.03 437,252 Occidental Petroleum OXY 40.19 -0.88 10,278,949 Olin Corp OLN 21.52 -0.66 5,083,025 Oracle ORCL 184.92 -5.05 43,464,479 Orix ADR IX 29.33 0.50 521,784 PG&E PCG 15.36 0.20 25,435,431 PPG Industries PPG 103.72 0.18 1,631,929 P10 PX 10.06 -0.21 341,730 Pfizer PFE 26.43 0.58 59,981,982 Pitney Bowes PBI 10.14 -0.09 1,714,072 Procter & Gamble PG 145.13 2.29 12,908,855 Public Svc Enterprise PEG 80.60 1.71 2,528,842 RTX RTX 182.11 3.45 3,680,888 Rockwell Automation ROK 401.65 -3.53 905,285 S&P Global SPGI 499.63 -1.40 1,604,171 SLB SLB 38.90 -0.55 10,810,434 Salesforce CRM 254.58 -7.65 9,776,995 Sony Group ADR SONY 26.64 -0.13 3,308,261 Sumitomo Mitsui Finl ADR SMFG 19.63 0.57 1,851,626 Sunoco SUN 53.42 -0.38 303,317 Takeda Pharmaceutical ADR TAK 14.61 0.28 2,642,181 Telephone & Data Sys TDS 37.77 -0.64 1,283,002 Tenet Healthcare THC 197.32 -2.08 792,020 Textron TXT 87.94 0.77 1,790,422 3M MMM 165.70 -3.20 2,548,433 Timken TKR 87.01 -0.37 720,424 Toyota Motor ADR TM 214.81 6.69 332,750 Travelers TRV 290.59 5.28 1,960,650 Uber Technologies UBER 81.86 -3.25 32,007,591 Unilever ADR UL 65.04 0.10 2,298,066 Union Pacific UNP 240.47 0.52 3,165,664 Unisys Corp UIS 2.88 -0.05 688,642 UnitedHealth Group UNH 341.10 -0.74 6,274,211 Unum Group UNM 77.11 -0.01 1,751,239 Verizon Communications VZ 40.80 -0.09 32,449,333 Visa Cl A V 346.89 -0.94 6,929,593 Wells Fargo WFC 92.90 0.14 13,801,318 Weyerhaeuser WY 23.35 -0.04 7,157,200 Whirlpool WHR 77.26 -0.38 1,150,501 Prices in dollars Source: WSJ Market Data Group
(END) Dow Jones Newswires
December 15, 2025 16:37 ET (21:37 GMT)
Copyright (c) 2025 Dow Jones & Company, Inc.
Comments