New York Closing Stocks Company Symbol Close NetChange Volume ------- ------ ----- --------- ------ Aflac AFL 110.46 -0.04 3,236,714 AT&T T 24.26 -0.10 30,583,249 Abbott Laboratories ABT 125.12 -1.59 5,864,507 Alcoa AA 48.18 1.34 5,774,898 Alibaba Group ADR BABA 147.32 0.23 6,298,892 Altria Group MO 58.39 -0.79 8,969,725 American Express AXP 375.52 -0.09 2,765,673 American Intl Group AIG 86.19 0.05 4,766,547 Aon AON 353.02 0.99 967,454 Archer Daniels Midland ADM 58.30 -0.26 2,504,324 Ashland ASH 59.27 -0.50 954,523 BP ADR BP 33.31 -1.16 15,212,126 Bank of America BAC 54.26 -0.29 87,352,975 Bk of NY Mellon BK 114.45 0.89 2,708,132 Bath & Body Works BBWI 19.62 -0.05 5,235,914 Baxter International BAX 19.07 -0.22 7,896,694 Becton Dickinson BDX 194.70 -0.66 2,871,926 Berkshire Hathaway Cl B BRK.B 503.39 -0.88 3,615,715 Boeing BA 208.27 1.94 5,551,751 Bristol Myers Squibb BMY 53.33 -0.22 13,798,605 Brunswick BC 75.66 0.56 710,793 CMS Energy CMS 70.61 0.35 2,728,040 Caterpillar CAT 565.83 3.94 2,168,709 Chevron CVX 147.69 -1.83 6,851,745 Ciena CIEN 210.71 6.81 3,052,204 Citigroup C 112.83 1.37 20,925,436 Coca-Cola KO 70.36 -0.31 14,662,164 Colgate-Palmolive CL 77.73 -2.00 9,876,231 Conagra Brands CAG 17.80 -0.12 12,053,862 ConocoPhillips COP 92.23 -2.73 6,673,511 Consolidated Edison ED 99.99 -0.22 2,297,276 Corning GLW 86.88 1.46 5,514,909 Crane CR 185.62 1.79 347,313 Curtiss-Wright CW 542.44 8.86 231,058 DTE Energy DTE 129.90 1.01 3,124,053 Deere DE 475.05 -5.95 1,927,167 Dell Technologies Cl C DELL 122.94 -4.95 9,293,727 Diebold Nixdorf DBD 67.28 0.46 158,315 Disney DIS 111.87 1.24 11,657,545 Dow DOW 23.04 -0.03 9,493,504 Duke Energy DUK 117.55 0.12 4,567,860 Eaton ETN 315.95 0.13 3,788,931 Edison International EIX 60.17 0.63 3,051,963 Emerson Electric EMR 131.60 -0.04 2,297,664 Entergy ETR 92.21 0.38 2,819,001 ExxonMobil XOM 116.54 -0.87 13,279,288 Ford Motor F 13.32 0.01 52,316,789 GE Aerospace GE 301.69 9.51 4,393,123 General Dynamics GD 337.34 0.93 974,490 General Mills GIS 48.71 0.10 7,921,914 General Motors GM 81.17 0.66 9,069,446 Genesco GCO 23.94 0.20 85,114 Goldman Sachs GS 876.30 3.97 1,910,088 HP HPQ 23.45 -0.98 20,275,114 Hilton HLT 287.67 -5.33 2,165,294 Home Depot HD 354.99 -1.76 4,551,061 Honda Motor ADR HMC 30.01 -0.34 1,751,247 Ingersoll Rand IR 78.85 0.73 3,268,821 IBM IBM 300.45 -2.87 4,020,697 Intl Flavors & Fragrances IFF 65.41 -0.21 2,381,696 International Paper IP 38.60 -0.09 3,449,147 JPMorgan Chase JPM 313.00 -1.98 10,833,182 Johnson & Johnson JNJ 208.31 -2.02 7,480,803 Kroger KR 62.79 -1.02 6,731,200 Eli Lilly LLY 1056.88 15.09 3,841,323 Lincoln National LNC 45.85 0.58 1,595,001 Lockheed Martin LMT 470.14 -4.65 1,353,328 Loews L 105.86 -0.18 805,488 ManpowerGroup MAN 30.48 0.97 1,297,460 Marcus & Millichap MMI 28.10 0.37 287,940 Marsh & McLennan MMC 185.73 -0.63 2,845,518 Masco MAS 65.11 0.00 2,333,343 Mastercard MA 566.21 0.74 2,251,169 McDonald's MCD 319.65 0.96 3,249,580 Merck MRK 100.69 1.51 14,223,355 Mitsubishi UFJ Finl ADR MUFG 15.59 0.05 2,256,458 Mizuho Financial ADR MFG 7.26 0.03 2,421,110 Motorola Solutions MSI 373.74 -0.75 2,191,707 NL Industries NL 5.69 -0.07 34,582 Nabors Industries NBR 51.14 0.34 364,834 Newmont NEM 99.34 -0.11 7,294,333 Nike Cl B NKE 65.63 -0.06 26,114,589 Nokia ADR NOK 6.38 0.16 19,897,780 Nomura Holdings ADR NMR 8.21 0.16 1,362,936 Norfolk Southern NSC 291.83 -2.60 1,093,402 Northrop Grumman NOC 559.52 -4.67 936,641 Occidental Petroleum OXY 39.73 -0.90 8,817,618 Olin Corp OLN 20.57 0.26 2,372,575 Oracle ORCL 180.03 1.57 32,674,501 Orix ADR IX 28.92 0.52 125,460 PG&E PCG 15.82 0.14 21,350,035 PPG Industries PPG 102.91 -0.81 2,134,454 P10 PX 9.83 -0.08 351,529 Pfizer PFE 25.04 0.00 46,635,812 Pitney Bowes PBI 10.47 -0.08 3,634,818 Procter & Gamble PG 145.52 -2.29 11,056,135 Public Svc Enterprise PEG 80.66 0.75 3,844,764 RTX RTX 178.29 1.09 3,933,903 Rockwell Automation ROK 391.62 2.08 862,769 S&P Global SPGI 506.71 -3.88 1,546,364 SLB SLB 38.13 -0.40 11,817,661 Salesforce CRM 257.85 0.13 5,541,070 Sony Group ADR SONY 25.91 -0.05 4,960,603 Sumitomo Mitsui Finl ADR SMFG 19.04 0.22 1,759,347 Sunoco SUN 52.31 -0.36 232,144 Takeda Pharmaceutical ADR TAK 14.83 0.36 5,089,635 Telephone & Data Sys TDS 39.03 0.74 980,366 Tenet Healthcare THC 194.37 -0.65 623,314 Textron TXT 87.96 0.52 1,889,048 3M MMM 161.76 -0.41 2,525,329 Timken TKR 84.92 0.78 655,129 Toyota Motor ADR TM 216.08 1.84 346,217 Travelers TRV 293.65 2.38 1,269,135 Uber Technologies UBER 79.69 0.55 18,530,902 Unilever ADR UL 65.20 -0.37 1,979,131 Union Pacific UNP 234.42 -2.32 2,605,793 Unisys Corp UIS 2.80 0.00 565,771 UnitedHealth Group UNH 328.14 -3.49 6,223,844 Unum Group UNM 79.46 1.55 1,788,650 Verizon Communications VZ 40.41 -0.47 18,489,821 Visa Cl A V 346.01 1.60 6,708,890 Wells Fargo WFC 91.48 -1.11 11,824,047 Weyerhaeuser WY 23.60 -0.13 8,128,077 Whirlpool WHR 76.96 0.86 1,007,479 Prices in dollars Source: WSJ Market Data Group
(END) Dow Jones Newswires
December 18, 2025 16:38 ET (21:38 GMT)
Copyright (c) 2025 Dow Jones & Company, Inc.
Comments