Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrop Grumman (NY: NOC )

467.21 +2.06 (+0.44%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 288.38 289.42 282.56 285.51 1,222,288 -3.56(-1.23%)
Nov 27, 2020 294.12 294.36 288.38 289.07 502,864 -4.52(-1.54%)
Nov 25, 2020 291.52 295.35 289.44 293.59 743,030 +2.14(+0.74%)
Nov 24, 2020 291.00 294.86 290.05 291.44 976,966 +3.28(+1.14%)
Nov 23, 2020 290.74 292.60 287.23 288.16 722,046 +0.07(+0.02%)
Nov 20, 2020 290.41 291.66 286.95 288.10 826,204 -2.88(-0.99%)
Nov 19, 2020 292.61 293.22 288.57 290.97 753,131 -1.05(-0.36%)
Nov 18, 2020 295.92 297.50 291.75 292.03 1,262,639 -1.91(-0.65%)
Nov 17, 2020 291.77 296.86 291.13 293.94 791,848 -0.09(-0.03%)
Nov 16, 2020 296.52 296.71 292.80 294.03 590,388 +0.96(+0.33%)
Nov 13, 2020 289.66 294.40 288.75 293.07 524,780 +5.15(+1.79%)
Nov 12, 2020 289.58 290.32 284.26 287.92 784,274 -3.51(-1.20%)
Nov 11, 2020 296.13 296.14 287.72 291.43 628,242 -4.28(-1.45%)
Nov 10, 2020 284.63 297.95 283.45 295.70 1,008,859 +12.44(+4.39%)
Nov 09, 2020 297.89 298.61 282.13 283.26 1,842,162 -0.08(-0.03%)
Nov 06, 2020 287.46 287.65 278.89 283.34 1,006,910 -5.68(-1.96%)
Nov 05, 2020 297.57 298.31 287.76 289.02 1,499,948 -7.75(-2.61%)
Nov 04, 2020 291.46 304.87 290.52 296.77 1,791,119 +10.17(+3.55%)
Nov 03, 2020 281.41 288.75 281.41 286.59 919,868 +7.70(+2.76%)
Nov 02, 2020 276.87 281.10 275.24 278.89 906,281 +6.40(+2.35%)
Oct 30, 2020 273.48 276.35 268.08 272.49 1,305,143 -2.42(-0.88%)
Oct 29, 2020 275.05 279.89 273.83 274.91 1,340,741 -1.19(-0.43%)
Oct 28, 2020 281.67 286.06 275.99 276.10 1,299,106 -7.95(-2.80%)
Oct 27, 2020 290.21 290.53 284.01 284.05 1,150,542 -7.26(-2.49%)
Oct 26, 2020 287.14 293.67 283.66 291.31 1,396,215 +1.33(+0.46%)
Oct 23, 2020 286.91 291.05 285.82 289.99 1,184,105 +5.12(+1.80%)
Oct 22, 2020 290.77 295.87 284.87 284.87 1,476,138 -5.06(-1.74%)
Oct 21, 2020 289.62 291.31 287.62 289.93 882,650 -0.64(-0.22%)
Oct 20, 2020 294.98 295.00 289.85 290.57 836,115 -2.14(-0.73%)
Oct 19, 2020 297.14 299.82 292.23 292.71 824,603 -4.62(-1.55%)
Oct 16, 2020 297.08 300.61 296.69 297.33 1,482,232 +1.33(+0.45%)
Oct 15, 2020 294.78 297.35 293.57 296.00 908,320 -0.07(-0.02%)
Oct 14, 2020 292.81 298.61 292.78 296.06 1,191,079 +2.15(+0.73%)
Oct 13, 2020 296.26 299.39 293.21 293.91 676,877 -3.75(-1.26%)
Oct 12, 2020 295.71 299.75 294.49 297.66 887,632 +1.23(+0.42%)
Oct 09, 2020 300.87 303.19 294.88 296.43 1,287,594 -4.14(-1.38%)
Oct 08, 2020 295.43 300.70 295.43 300.56 634,829 +5.44(+1.84%)
Oct 07, 2020 291.84 296.70 291.84 295.12 1,084,331 +4.62(+1.59%)
Oct 06, 2020 301.18 301.18 290.42 290.50 1,222,035 -3.02(-1.03%)
Oct 05, 2020 296.96 298.26 292.69 293.51 937,813 -1.66(-0.56%)
Oct 02, 2020 290.63 296.29 288.75 295.18 1,468,725 +2.01(+0.69%)
Oct 01, 2020 298.37 301.85 290.86 293.17 1,795,205 -3.46(-1.17%)
Sep 30, 2020 306.69 307.19 293.58 296.62 1,258,962 -9.20(-3.01%)
Sep 29, 2020 309.12 310.66 305.03 305.83 513,951 -3.99(-1.29%)
Sep 28, 2020 310.77 313.61 309.06 309.82 603,089 +1.43(+0.46%)
Sep 25, 2020 304.75 309.87 303.62 308.39 687,298 +3.08(+1.01%)
Sep 24, 2020 307.90 309.05 301.96 305.30 611,841 -3.14(-1.02%)
Sep 23, 2020 314.45 317.16 307.00 308.44 841,068 -4.46(-1.42%)
Sep 22, 2020 307.75 313.52 307.36 312.90 693,399 +6.50(+2.12%)
Sep 21, 2020 317.72 318.31 305.01 306.40 760,530 -14.68(-4.57%)
Sep 18, 2020 320.76 325.21 320.76 321.08 733,777 -2.20(-0.68%)
Sep 17, 2020 320.73 324.81 317.86 323.28 384,255 +0.35(+0.11%)
Sep 16, 2020 317.08 326.15 315.66 322.93 797,931 +5.12(+1.61%)
Sep 15, 2020 317.37 319.62 314.71 317.81 556,790 -0.40(-0.13%)
Sep 14, 2020 320.37 321.23 317.46 318.21 588,014 -0.40(-0.13%)
Sep 11, 2020 313.14 319.83 311.87 318.62 520,419 +8.33(+2.68%)
Sep 10, 2020 319.45 320.65 309.71 310.29 593,857 -8.83(-2.77%)
Sep 09, 2020 322.19 322.26 316.53 319.11 647,477 +4.56(+1.45%)
Sep 08, 2020 319.57 319.57 314.23 314.55 703,455 -4.20(-1.32%)
Sep 04, 2020 323.42 326.31 317.17 318.76 621,461 -3.01(-0.94%)
Sep 03, 2020 329.68 331.06 319.59 321.77 842,205 -5.76(-1.76%)
Sep 02, 2020 318.56 329.31 317.81 327.53 702,655 +7.50(+2.34%)
Sep 01, 2020 319.82 322.37 316.95 320.03 573,053 -2.10(-0.65%)
Aug 31, 2020 322.68 323.86 321.14 322.12 593,450 -2.01(-0.62%)
Aug 28, 2020 326.98 327.71 321.80 324.13 546,158 -2.62(-0.80%)
Aug 27, 2020 321.58 326.98 320.27 326.76 714,775 +7.10(+2.22%)
Aug 26, 2020 319.75 321.04 316.49 319.66 648,560 -1.49(-0.46%)
Aug 25, 2020 323.02 323.09 319.70 321.15 485,539 -1.33(-0.41%)
Aug 24, 2020 317.12 322.56 316.85 322.48 445,096 +6.14(+1.94%)
Aug 21, 2020 315.81 317.52 315.01 316.34 470,684 +1.11(+0.35%)
Aug 20, 2020 316.07 316.88 314.62 315.22 361,638 -1.16(-0.37%)
Aug 19, 2020 315.53 318.64 314.78 316.38 521,172 +0.29(+0.09%)
Aug 18, 2020 318.08 318.26 315.79 316.09 532,964 -2.02(-0.64%)
Aug 17, 2020 320.00 322.09 316.95 318.12 670,967 -2.15(-0.67%)
Aug 14, 2020 315.79 321.94 315.40 320.27 423,476 +3.22(+1.02%)
Aug 13, 2020 315.33 319.11 314.09 317.05 526,588 -0.73(-0.23%)
Aug 12, 2020 321.32 322.07 316.05 317.78 680,133 -2.29(-0.72%)
Aug 11, 2020 317.58 323.41 316.89 320.07 1,630,946 +5.73(+1.82%)
Aug 10, 2020 309.31 314.85 309.31 314.34 1,085,019 +6.05(+1.96%)
Aug 07, 2020 306.01 310.85 304.75 308.29 1,570,228 +2.74(+0.90%)
Aug 06, 2020 307.10 308.65 304.72 305.55 769,290 -3.16(-1.02%)
Aug 05, 2020 305.16 309.85 304.31 308.71 604,953 +4.40(+1.45%)
Aug 04, 2020 303.92 304.57 300.42 304.31 574,688 +1.33(+0.44%)
Aug 03, 2020 303.90 305.41 301.33 302.98 644,125 -1.33(-0.44%)
Jul 31, 2020 305.24 305.78 297.93 304.31 1,240,525 -0.94(-0.31%)
Jul 30, 2020 294.00 308.47 293.07 305.24 1,595,447 +10.06(+3.41%)
Jul 29, 2020 296.00 296.52 290.75 295.18 1,386,105 +2.24(+0.76%)
Jul 28, 2020 288.30 297.69 288.30 292.94 758,027 +4.54(+1.57%)
Jul 27, 2020 291.20 291.86 286.39 288.40 615,014 -4.37(-1.49%)
Jul 24, 2020 294.73 298.48 290.50 292.77 733,634 -0.35(-0.12%)
Jul 23, 2020 295.87 298.42 291.83 293.12 741,466 -2.75(-0.93%)
Jul 22, 2020 287.06 296.24 286.52 295.87 1,006,241 +7.31(+2.53%)
Jul 21, 2020 286.82 289.43 283.13 288.56 1,076,120 +6.27(+2.22%)
Jul 20, 2020 287.21 287.22 282.06 282.28 984,730 -5.01(-1.74%)
Jul 17, 2020 286.37 288.08 284.23 287.29 1,649,797 +2.99(+1.05%)
Jul 16, 2020 280.39 286.49 277.61 284.31 1,242,032 +2.70(+0.96%)
Jul 15, 2020 281.00 284.57 279.02 281.60 1,277,679 +4.88(+1.76%)
Jul 14, 2020 272.71 277.00 269.20 276.72 1,260,562 +3.00(+1.09%)
Jul 13, 2020 275.66 277.68 271.79 273.73 1,114,616 +0.33(+0.12%)
Jul 10, 2020 268.88 275.48 268.54 273.40 1,607,182 +5.67(+2.12%)
Jul 09, 2020 280.54 281.18 267.30 267.73 1,847,035 -14.19(-5.03%)
Jul 08, 2020 284.63 287.02 279.74 281.92 970,175 -3.16(-1.11%)
Jul 07, 2020 290.37 292.59 284.31 285.07 791,429 -7.43(-2.54%)
Jul 06, 2020 293.11 293.53 289.09 292.50 789,327 +2.28(+0.78%)
Jul 02, 2020 291.31 293.29 288.96 290.22 672,543 +1.71(+0.59%)
Jul 01, 2020 289.19 291.32 286.98 288.51 788,070 +0.65(+0.23%)
Jun 30, 2020 289.01 289.52 285.01 287.86 825,446 -1.48(-0.51%)
Jun 29, 2020 285.40 289.33 284.01 289.33 784,033 +6.70(+2.37%)
Jun 26, 2020 281.53 286.58 279.89 282.63 1,374,030 +0.10(+0.04%)
Jun 25, 2020 281.24 283.27 275.27 282.53 1,373,061 -0.15(-0.05%)
Jun 24, 2020 285.20 285.85 280.19 282.68 1,299,814 -4.86(-1.69%)
Jun 23, 2020 296.67 296.81 287.25 287.54 1,046,310 -7.92(-2.68%)
Jun 22, 2020 292.06 295.50 289.86 295.46 895,154 +2.72(+0.93%)
Jun 19, 2020 301.49 302.02 292.48 292.74 1,319,239 -4.84(-1.63%)
Jun 18, 2020 299.29 301.01 295.96 297.58 791,690 -4.18(-1.38%)
Jun 17, 2020 303.18 306.41 300.15 301.76 654,920 -2.29(-0.75%)
Jun 16, 2020 303.80 308.48 297.52 304.05 1,145,234 +10.41(+3.55%)
Jun 15, 2020 290.95 295.89 288.89 293.64 1,275,550 -3.80(-1.28%)
Jun 12, 2020 307.76 307.76 293.14 297.44 873,761 -3.10(-1.03%)
Jun 11, 2020 308.98 315.28 300.38 300.54 1,030,991 -18.97(-5.94%)
Jun 10, 2020 319.50 322.16 316.90 319.51 647,385 -1.20(-0.37%)
Jun 09, 2020 324.78 324.78 319.26 320.71 1,109,974 -5.86(-1.79%)
Jun 08, 2020 319.82 327.02 319.73 326.57 706,475 +6.26(+1.96%)
Jun 05, 2020 321.38 324.51 318.05 320.31 1,345,513 +5.96(+1.89%)
Jun 04, 2020 315.11 319.22 312.86 314.35 736,865 -0.21(-0.07%)
Jun 03, 2020 308.76 315.24 306.71 314.56 1,739,645 +8.33(+2.72%)
Jun 02, 2020 311.20 312.56 304.34 306.23 1,550,334 -3.38(-1.09%)
Jun 01, 2020 314.25 320.33 309.21 309.61 1,316,278 -4.24(-1.35%)
May 29, 2020 318.19 319.03 313.10 313.85 1,194,920 -5.69(-1.78%)
May 28, 2020 322.97 325.18 319.15 319.54 781,066 -0.23(-0.07%)
May 27, 2020 305.81 320.26 304.13 319.77 1,002,477 +17.52(+5.80%)
May 26, 2020 310.66 310.79 301.58 302.25 1,306,188 -1.60(-0.53%)
May 22, 2020 306.69 306.69 301.56 303.86 776,437 -2.05(-0.67%)
May 21, 2020 298.90 307.23 298.11 305.91 786,657 +7.19(+2.41%)
May 20, 2020 309.49 309.49 298.08 298.72 964,370 -6.18(-2.03%)
May 19, 2020 308.44 312.51 304.57 304.90 604,229 -3.86(-1.25%)
May 18, 2020 307.84 311.25 300.74 308.76 1,002,182 +8.89(+2.97%)
May 15, 2020 290.25 302.17 289.26 299.87 1,793,882 +9.04(+3.11%)
May 14, 2020 296.73 296.76 286.54 290.82 1,203,419 -7.95(-2.66%)
May 13, 2020 302.49 303.76 296.31 298.78 740,694 -4.71(-1.55%)
May 12, 2020 306.63 310.03 303.37 303.49 1,177,989 -1.83(-0.60%)
May 11, 2020 304.04 307.26 302.79 305.31 989,297 -0.17(-0.05%)
May 08, 2020 302.31 306.77 300.89 305.48 713,048 +3.27(+1.08%)
May 07, 2020 304.85 304.87 300.90 302.21 636,158 +1.03(+0.34%)
May 06, 2020 308.27 309.08 300.70 301.17 611,998 -5.32(-1.74%)
May 05, 2020 301.60 309.48 300.45 306.50 638,948 +5.76(+1.92%)
May 04, 2020 304.28 304.87 298.12 300.73 618,251 -5.13(-1.68%)
May 01, 2020 304.84 307.90 302.33 305.86 911,367 -2.43(-0.79%)
Apr 30, 2020 305.40 309.45 301.13 308.30 1,219,920 -1.08(-0.35%)
Apr 29, 2020 310.05 323.67 299.40 309.38 2,192,841 -11.84(-3.69%)
Apr 28, 2020 325.64 327.64 319.45 321.22 746,670 -0.26(-0.08%)
Apr 27, 2020 318.82 323.31 317.46 321.48 820,026 +5.13(+1.62%)
Apr 24, 2020 315.13 317.78 309.54 316.35 601,071 +3.25(+1.04%)
Apr 23, 2020 318.83 320.72 312.89 313.11 1,184,640 -5.76(-1.81%)
Apr 22, 2020 316.22 320.30 312.30 318.87 725,286 +7.77(+2.50%)
Apr 21, 2020 317.88 323.14 309.81 311.10 872,424 -9.54(-2.97%)
Apr 20, 2020 329.73 330.40 320.27 320.64 746,147 -11.55(-3.48%)
Apr 17, 2020 329.68 332.96 323.52 332.19 1,326,775 +9.38(+2.91%)
Apr 16, 2020 320.34 324.77 319.16 322.81 943,561 +1.82(+0.57%)
Apr 15, 2020 322.61 322.69 313.74 320.99 764,006 -4.19(-1.29%)
Apr 14, 2020 321.38 328.18 318.86 325.19 685,433 +9.27(+2.93%)
Apr 13, 2020 313.93 318.43 311.53 315.92 685,766 +2.05(+0.65%)
Apr 09, 2020 311.97 316.18 308.28 313.87 1,196,779 +6.51(+2.12%)
Apr 08, 2020 307.96 313.85 304.95 307.36 985,715 +3.87(+1.27%)
Apr 07, 2020 319.52 320.08 302.97 303.49 1,178,288 -6.35(-2.05%)
Apr 06, 2020 298.35 312.58 297.88 309.84 1,123,657 +17.45(+5.97%)
Apr 03, 2020 292.66 294.20 289.31 292.39 895,493 -0.63(-0.22%)
Apr 02, 2020 281.47 293.43 281.27 293.02 1,139,000 +6.81(+2.38%)
Apr 01, 2020 273.97 289.01 270.95 286.22 1,315,526 +4.14(+1.47%)
Mar 31, 2020 288.25 289.96 280.06 282.08 2,125,354 -10.41(-3.56%)
Mar 30, 2020 295.93 301.07 287.96 292.49 1,353,241 +1.46(+0.50%)
Mar 27, 2020 290.79 297.20 281.19 291.03 1,614,011 -8.43(-2.81%)
Mar 26, 2020 270.96 300.14 270.96 299.46 1,528,960 +30.61(+11.39%)
Mar 25, 2020 262.72 281.55 260.12 268.85 1,732,911 +6.60(+2.52%)
Mar 24, 2020 261.29 264.78 254.18 262.25 1,775,446 +10.65(+4.23%)
Mar 23, 2020 261.85 264.08 245.49 251.60 1,606,134 -13.20(-4.99%)
Mar 20, 2020 280.58 280.79 256.18 264.80 1,896,849 -12.02(-4.34%)
Mar 19, 2020 299.42 301.13 269.92 276.82 1,835,801 -24.32(-8.08%)
Mar 18, 2020 280.64 303.80 278.40 301.14 1,908,554 +3.42(+1.15%)
Mar 17, 2020 268.85 298.25 268.12 297.72 2,266,728 +34.25(+13.00%)
Mar 16, 2020 256.01 280.11 256.01 263.47 1,630,517 -29.75(-10.15%)
Mar 13, 2020 283.11 294.29 270.00 293.22 2,474,860 +22.38(+8.26%)
Mar 12, 2020 276.89 288.05 269.69 270.84 2,709,054 -25.50(-8.60%)
Mar 11, 2020 303.43 308.00 290.77 296.34 1,592,103 -15.89(-5.09%)
Mar 10, 2020 302.72 312.46 299.87 312.23 1,959,315 +20.15(+6.90%)
Mar 09, 2020 286.17 299.03 261.05 292.08 1,453,819 -14.62(-4.77%)
Mar 06, 2020 297.71 309.44 294.47 306.70 1,459,989 +1.10(+0.36%)
Mar 05, 2020 316.51 318.89 303.81 305.60 1,302,166 -17.89(-5.53%)
Mar 04, 2020 312.86 324.44 308.16 323.49 1,280,313 +16.40(+5.34%)
Mar 03, 2020 313.25 324.36 306.75 307.09 1,295,592 -6.16(-1.97%)
Mar 02, 2020 308.10 314.13 300.08 313.25 1,659,285 +6.67(+2.17%)
Feb 28, 2020 298.35 307.50 292.74 306.59 3,133,099 -2.55(-0.82%)
Feb 27, 2020 307.19 314.93 303.01 309.13 2,203,571 -2.56(-0.82%)
Feb 26, 2020 319.32 323.66 311.69 311.70 1,002,228 -5.27(-1.66%)
Feb 25, 2020 336.64 336.97 315.86 316.97 1,564,672 -18.11(-5.40%)
Feb 24, 2020 333.77 341.10 333.52 335.07 1,069,871 -5.24(-1.54%)
Feb 21, 2020 336.26 341.17 333.80 340.31 944,187 +2.87(+0.85%)
Feb 20, 2020 339.33 341.50 334.91 337.44 1,071,285 -2.69(-0.79%)
Feb 19, 2020 346.70 347.79 339.96 340.13 930,689 -5.82(-1.68%)
Feb 18, 2020 341.57 346.16 339.76 345.96 872,900 +1.38(+0.40%)
Feb 14, 2020 342.61 345.23 340.93 344.58 683,569 +2.73(+0.80%)
Feb 13, 2020 340.64 344.15 339.10 341.85 913,470 +0.25(+0.07%)
Feb 12, 2020 341.49 343.00 338.12 341.60 1,006,955 -0.29(-0.08%)
Feb 11, 2020 338.66 345.55 337.96 341.89 751,006 +4.41(+1.31%)
Feb 10, 2020 335.40 338.17 332.21 337.48 771,587 +1.74(+0.52%)
Feb 07, 2020 337.56 340.15 335.46 335.74 850,747 -2.16(-0.64%)
Feb 06, 2020 340.66 340.66 336.74 337.90 925,807 -3.76(-1.10%)
Feb 05, 2020 336.82 342.68 333.31 341.67 877,507 +5.56(+1.66%)
Feb 04, 2020 340.58 341.76 334.42 336.10 1,135,025 -1.80(-0.53%)
Feb 03, 2020 341.23 343.71 336.99 337.90 1,416,896 -10.05(-2.89%)
Jan 31, 2020 356.09 357.02 345.64 347.96 1,169,603 -9.57(-2.68%)
Jan 30, 2020 346.59 357.65 342.95 357.52 1,504,237 +2.06(+0.58%)
Jan 29, 2020 357.16 357.16 351.27 355.46 688,506 +0.75(+0.21%)
Jan 28, 2020 353.46 356.70 347.63 354.71 726,048 +2.57(+0.73%)
Jan 27, 2020 351.48 353.92 349.08 352.14 716,130 -2.39(-0.67%)
Jan 24, 2020 355.81 356.88 353.19 354.52 794,447 +0.13(+0.04%)
Jan 23, 2020 349.10 354.52 348.13 354.39 1,183,511 +5.74(+1.65%)
Jan 22, 2020 351.61 353.32 348.56 348.65 930,359 -2.61(-0.74%)
Jan 21, 2020 352.42 354.11 347.39 351.26 1,529,529 -1.71(-0.48%)
Jan 17, 2020 357.35 357.35 351.41 352.97 1,332,368 -3.54(-0.99%)
Jan 16, 2020 354.50 357.28 352.60 356.51 903,234 +3.27(+0.93%)
Jan 15, 2020 348.06 354.65 348.06 353.24 700,281 +5.19(+1.49%)
Jan 14, 2020 349.10 349.45 346.57 348.05 797,237 -2.01(-0.57%)
Jan 13, 2020 349.03 350.92 348.18 350.06 718,435 +2.27(+0.65%)
Jan 10, 2020 345.91 348.36 343.49 347.79 1,268,317 +1.89(+0.55%)
Jan 09, 2020 344.23 346.96 342.94 345.90 798,401 +1.92(+0.56%)
Jan 08, 2020 349.47 352.32 341.02 343.98 1,412,783 -4.35(-1.25%)
Jan 07, 2020 347.07 349.94 344.72 348.33 935,797 -0.80(-0.23%)
Jan 06, 2020 352.95 355.10 346.11 349.13 2,293,505 +0.76(+0.22%)
Jan 03, 2020 341.99 349.12 340.34 348.37 2,799,512 +17.94(+5.43%)
Jan 02, 2020 319.97 330.43 319.20 330.43 1,013,963 +10.90(+3.41%)
Dec 31, 2019 323.52 324.19 318.38 319.53 977,342 -4.74(-1.46%)
Dec 30, 2019 323.00 325.83 322.24 324.27 619,540 +2.44(+0.76%)
Dec 27, 2019 323.74 324.20 320.88 321.82 384,090 -1.41(-0.44%)
Dec 26, 2019 322.93 324.18 321.43 323.24 465,826 +0.82(+0.25%)
Dec 24, 2019 324.04 324.28 321.25 322.42 246,838 -0.97(-0.30%)
Dec 23, 2019 323.77 325.97 321.88 323.38 702,143 +2.05(+0.64%)
Dec 20, 2019 319.50 321.62 316.24 321.33 1,651,977 +3.44(+1.08%)
Dec 19, 2019 314.72 319.08 313.99 317.89 1,527,101 +3.26(+1.04%)
Dec 18, 2019 321.01 321.94 314.36 314.63 1,233,018 -6.63(-2.06%)
Dec 17, 2019 320.86 322.60 319.12 321.27 811,330 +1.07(+0.33%)
Dec 16, 2019 319.86 321.13 318.48 320.20 1,047,327 +0.04(+0.01%)
Dec 13, 2019 320.08 322.81 318.43 320.16 932,345 -1.16(-0.36%)
Dec 12, 2019 323.99 324.98 319.57 321.32 794,058 -2.61(-0.81%)
Dec 11, 2019 321.17 324.08 320.12 323.93 618,406 +3.93(+1.23%)
Dec 10, 2019 318.69 322.35 318.69 320.00 1,120,739 +1.33(+0.42%)
Dec 09, 2019 320.26 321.05 314.57 318.68 1,224,218 -1.59(-0.50%)
Dec 06, 2019 321.51 323.41 319.86 320.26 1,019,756 +0.32(+0.10%)
Dec 05, 2019 320.18 320.59 317.62 319.94 865,410 +1.12(+0.35%)
Dec 04, 2019 320.25 323.15 318.77 318.82 763,087 +0.06(+0.02%)
Dec 03, 2019 316.01 319.67 314.66 318.77 1,550,311 +1.32(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.