New York Closing Stocks Company Symbol Close NetChange Volume ------- ------ ----- --------- ------ Aflac AFL 109.24 0.20 2,180,460 AT&T T 25.39 0.07 32,116,622 Abbott Laboratories ABT 125.40 0.11 5,221,531 Alcoa AA 44.01 -0.09 5,525,464 Alibaba Group ADR BABA 157.44 -0.64 6,553,591 Altria Group MO 58.34 -0.07 6,730,292 American Express AXP 371.15 3.02 2,024,721 American Intl Group AIG 77.28 0.21 3,420,957 Aon AON 347.71 3.26 689,927 Archer Daniels Midland ADM 59.36 -0.44 2,924,718 Ashland ASH 58.29 0.01 962,035 BP ADR BP 37.23 -0.01 7,840,401 Bank of America BAC 54.16 0.07 37,898,586 Bk of NY Mellon BK 113.95 0.86 2,548,637 Bath & Body Works BBWI 19.01 0.00 5,754,067 Baxter International BAX 18.48 -0.41 7,909,636 Becton Dickinson BDX 193.76 0.19 1,253,125 Berkshire Hathaway Cl B BRK.B 503.23 -0.37 3,504,597 Boeing BA 201.87 -0.67 9,491,211 Bristol Myers Squibb BMY 51.95 0.99 19,831,054 Brunswick BC 69.73 -0.38 779,333 CMS Energy CMS 71.70 -0.49 1,903,552 Caterpillar CAT 599.15 7.66 2,219,918 Chevron CVX 152.26 0.67 6,474,041 Ciena CIEN 195.73 2.38 2,439,650 Citigroup C 107.79 1.07 12,764,748 Coca-Cola KO 70.45 -0.36 15,961,736 Colgate-Palmolive CL 77.60 -0.60 5,638,172 Conagra Brands CAG 16.95 -0.21 8,722,169 ConocoPhillips COP 93.12 1.31 6,459,550 Consolidated Edison ED 96.22 -0.23 2,266,630 Corning GLW 85.45 1.90 8,120,980 Crane CR 187.93 3.90 342,689 Curtiss-Wright CW 550.03 14.14 217,413 DTE Energy DTE 132.16 -1.02 2,125,879 Deere DE 483.03 1.21 1,378,023 Dell Technologies Cl C DELL 138.99 5.36 6,797,410 Diebold Nixdorf DBD 64.70 -1.99 471,997 Disney DIS 105.47 -0.27 11,068,078 Dow DOW 22.87 -0.89 10,265,879 Duke Energy DUK 117.97 -0.65 3,148,783 Eaton ETN 338.93 3.36 2,331,744 Edison International EIX 57.55 0.25 2,431,963 Emerson Electric EMR 136.64 1.75 2,674,693 Entergy ETR 94.46 0.22 3,728,753 ExxonMobil XOM 117.14 -0.66 13,520,395 Ford Motor F 13.14 0.05 47,241,567 GE Aerospace GE 291.86 3.37 4,067,907 General Dynamics GD 341.70 3.62 1,411,592 General Mills GIS 45.98 -0.22 5,939,691 General Motors GM 75.29 0.60 12,243,473 Genesco GCO 24.38 -10.87 749,889 Goldman Sachs GS 837.83 1.26 1,617,522 HP HPQ 25.90 0.71 11,656,035 Hilton HLT 273.45 -6.79 1,332,454 Home Depot HD 351.17 -4.44 3,985,698 Honda Motor ADR HMC 29.66 0.30 918,510 Ingersoll Rand IR 79.99 0.24 2,045,439 IBM IBM 307.99 5.37 2,935,045 Intl Flavors & Fragrances IFF 66.49 -0.63 1,807,689 International Paper IP 39.13 -0.09 4,407,466 JPMorgan Chase JPM 316.10 3.97 8,141,777 Johnson & Johnson JNJ 202.48 -2.85 8,763,739 Kellanova K 83.15 0.01 2,660,540 Kroger KR 63.14 -3.06 22,776,975 Eli Lilly LLY 1014.49 -19.07 3,828,455 Lincoln National LNC 42.54 0.62 1,560,053 Lockheed Martin LMT 448.35 1.55 1,280,491 Loews L 104.49 -1.26 905,804 ManpowerGroup MAN 28.11 -0.66 771,373 Marcus & Millichap MMI 29.10 -0.50 203,547 Marsh & McLennan MMC 183.20 -0.67 3,044,219 Masco MAS 64.40 -0.22 2,742,944 Mastercard MA 542.31 -11.42 2,779,154 McDonald's MCD 308.54 0.83 4,117,965 Merck MRK 100.89 -1.38 12,715,180 Mitsubishi UFJ Finl ADR MUFG 16.02 0.22 2,231,028 Mizuho Financial ADR MFG 7.28 0.07 1,660,000 Motorola Solutions MSI 371.49 -4.20 1,422,839 NL Industries NL 5.61 0.03 15,733 Nabors Industries NBR 56.91 1.98 405,394 Newmont NEM 90.72 1.07 6,873,878 Nike Cl B NKE 65.69 0.04 10,538,842 Nokia ADR NOK 6.16 -0.10 13,055,937 Nomura Holdings ADR NMR 7.90 0.15 678,377 Norfolk Southern NSC 295.13 1.08 1,553,311 Northrop Grumman NOC 553.00 -0.32 638,471 Occidental Petroleum OXY 42.67 0.22 4,838,513 Olin Corp OLN 20.44 -1.01 2,252,508 Oracle ORCL 214.33 6.60 22,907,069 Orix ADR IX 27.95 0.36 143,668 PG&E PCG 15.33 0.10 15,999,864 PPG Industries PPG 100.67 -0.67 1,979,429 P10 PX 9.85 0.01 437,271 Pfizer PFE 25.70 0.13 33,501,608 Pitney Bowes PBI 9.83 -0.07 2,641,522 Procter & Gamble PG 145.36 -1.35 10,038,266 Public Svc Enterprise PEG 80.77 0.23 2,065,662 RTX RTX 171.31 2.86 7,011,688 Rockwell Automation ROK 403.89 3.52 1,307,977 S&P Global SPGI 496.99 -2.89 935,114 SLB SLB 38.12 0.57 15,833,232 Salesforce CRM 247.46 8.74 19,920,884 Sony Group ADR SONY 28.29 -0.17 2,802,543 Sumitomo Mitsui Finl ADR SMFG 18.74 0.19 1,522,982 Sunoco SUN 54.59 -0.31 351,375 Takeda Pharmaceutical ADR TAK 14.28 -0.03 1,865,547 Telephone & Data Sys TDS 38.98 -0.34 574,425 Tenet Healthcare THC 212.14 0.80 823,205 Textron TXT 83.14 -0.56 1,745,309 3M MMM 169.27 -3.82 2,753,249 Timken TKR 82.76 0.24 493,436 Toyota Motor ADR TM 198.27 2.83 307,850 Travelers TRV 282.85 -1.42 1,281,517 Uber Technologies UBER 90.99 0.31 13,113,548 Unilever ADR UL 59.11 -0.25 2,775,144 Union Pacific UNP 237.29 2.06 3,161,152 Unisys Corp UIS 2.81 0.05 634,053 UnitedHealth Group UNH 333.49 -6.22 7,849,633 Unum Group UNM 73.34 -0.21 1,212,425 Verizon Communications VZ 41.26 0.59 27,984,212 Visa Cl A V 327.10 -2.51 6,257,803 Walmart WMT 114.84 0.43 24,113,561 Wells Fargo WFC 90.21 0.86 12,745,961 Weyerhaeuser WY 21.40 -0.47 4,724,499 Whirlpool WHR 79.90 -0.95 979,505 Prices in dollars Source: WSJ Market Data Group
(END) Dow Jones Newswires
December 04, 2025 16:40 ET (21:40 GMT)
Copyright (c) 2025 Dow Jones & Company, Inc.