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

Northrop Grumman (NY: NOC )

466.43 +1.28 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
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%)
Dec 02, 2019 326.78 327.91 317.34 317.45 970,271 -9.33(-2.85%)
Nov 29, 2019 326.06 326.92 324.11 326.78 334,895 +0.19(+0.06%)
Nov 27, 2019 326.07 328.68 324.51 326.58 669,495 -0.89(-0.27%)
Nov 26, 2019 324.18 330.04 323.15 327.47 1,430,365 +3.78(+1.17%)
Nov 25, 2019 324.22 324.81 322.86 323.68 1,118,317 +0.55(+0.17%)
Nov 22, 2019 323.16 323.95 320.94 323.14 681,165 +0.87(+0.27%)
Nov 21, 2019 326.48 327.64 322.16 322.27 899,937 -4.42(-1.35%)
Nov 20, 2019 327.18 330.37 326.16 326.69 848,576 -0.50(-0.15%)
Nov 19, 2019 331.07 331.84 326.33 327.19 863,163 -2.92(-0.89%)
Nov 18, 2019 329.36 331.48 328.97 330.12 1,009,233 +0.04(+0.01%)
Nov 15, 2019 331.75 333.01 329.66 330.08 988,791 +0.90(+0.27%)
Nov 14, 2019 326.84 330.97 326.84 329.18 678,566 +1.82(+0.56%)
Nov 13, 2019 326.19 329.24 324.40 327.36 568,899 +1.88(+0.58%)
Nov 12, 2019 323.39 326.40 323.35 325.48 565,783 +1.56(+0.48%)
Nov 11, 2019 322.62 325.52 321.53 323.92 604,085 -0.10(-0.03%)
Nov 08, 2019 317.37 324.55 317.37 324.02 901,052 +6.18(+1.95%)
Nov 07, 2019 318.37 319.58 315.73 317.83 1,293,675 -0.55(-0.17%)
Nov 06, 2019 313.90 318.70 312.90 318.38 1,316,507 +5.71(+1.83%)
Nov 05, 2019 314.66 317.60 310.90 312.67 2,662,510 -2.61(-0.83%)
Nov 04, 2019 327.29 327.29 313.24 315.28 2,211,710 -10.61(-3.25%)
Nov 01, 2019 327.02 329.43 324.96 325.89 1,268,432 -0.32(-0.10%)
Oct 31, 2019 327.04 329.29 324.24 326.21 907,021 -1.48(-0.45%)
Oct 30, 2019 322.11 328.29 321.37 327.69 917,883 +6.39(+1.99%)
Oct 29, 2019 320.63 324.06 320.07 321.30 809,634 +0.59(+0.18%)
Oct 28, 2019 319.97 322.47 318.62 320.70 1,514,526 +1.42(+0.44%)
Oct 25, 2019 330.93 331.51 319.19 319.29 1,743,649 -11.02(-3.34%)
Oct 24, 2019 322.06 333.38 314.85 330.31 1,465,921 +3.43(+1.05%)
Oct 23, 2019 325.77 327.40 322.38 326.88 1,270,509 +0.76(+0.23%)
Oct 22, 2019 321.60 328.69 321.14 326.12 1,301,675 +1.84(+0.57%)
Oct 21, 2019 326.33 327.75 323.75 324.28 1,278,083 +0.71(+0.22%)
Oct 18, 2019 330.72 330.87 321.82 323.56 2,400,502 -6.15(-1.87%)
Oct 17, 2019 337.36 338.73 329.37 329.72 1,168,672 -7.79(-2.31%)
Oct 16, 2019 334.97 337.95 334.38 337.51 599,707 +2.55(+0.76%)
Oct 15, 2019 339.01 341.02 334.22 334.97 804,885 -4.15(-1.22%)
Oct 14, 2019 335.99 341.78 335.65 339.11 712,557 +3.89(+1.16%)
Oct 11, 2019 344.69 344.69 332.00 335.23 1,704,534 -6.04(-1.77%)
Oct 10, 2019 340.14 343.38 339.22 341.27 1,087,135 +1.04(+0.30%)
Oct 09, 2019 342.58 343.66 338.74 340.23 1,371,704 -0.75(-0.22%)
Oct 08, 2019 338.72 344.43 336.52 340.98 795,567 +0.48(+0.14%)
Oct 07, 2019 340.59 343.44 339.61 340.50 644,450 -0.98(-0.29%)
Oct 04, 2019 338.07 342.55 336.48 341.48 1,033,741 +4.30(+1.28%)
Oct 03, 2019 335.34 337.79 332.47 337.18 906,974 +1.69(+0.50%)
Oct 02, 2019 339.05 341.08 332.46 335.48 1,567,826 -4.90(-1.44%)
Oct 01, 2019 347.95 348.99 340.26 340.38 1,131,339 -6.48(-1.87%)
Sep 30, 2019 344.63 350.37 344.63 346.86 947,764 +3.34(+0.97%)
Sep 27, 2019 352.76 354.36 341.32 343.52 1,209,760 -10.15(-2.87%)
Sep 26, 2019 348.17 355.28 345.83 353.67 1,362,520 +6.61(+1.90%)
Sep 25, 2019 343.38 347.39 341.62 347.06 1,462,045 +5.09(+1.49%)
Sep 24, 2019 343.79 346.61 339.23 341.97 1,226,785 +0.35(+0.10%)
Sep 23, 2019 340.73 344.54 338.54 341.62 1,064,144 +0.88(+0.26%)
Sep 20, 2019 348.50 349.53 340.68 340.74 3,783,147 -6.85(-1.97%)
Sep 19, 2019 348.79 352.10 346.62 347.59 1,112,321 -1.70(-0.49%)
Sep 18, 2019 348.35 350.47 343.38 349.29 1,304,941 +2.73(+0.79%)
Sep 17, 2019 343.76 348.89 340.42 346.56 1,245,207 +2.81(+0.82%)
Sep 16, 2019 341.04 345.02 337.80 343.75 1,068,298 +7.17(+2.13%)
Sep 13, 2019 339.37 340.11 336.14 336.58 761,124 -1.42(-0.42%)
Sep 12, 2019 334.76 338.50 331.10 338.00 838,977 +5.89(+1.78%)
Sep 11, 2019 328.70 332.86 327.54 332.11 1,242,557 +3.48(+1.06%)
Sep 10, 2019 326.32 328.71 315.81 328.63 1,658,483 -0.69(-0.21%)
Sep 09, 2019 340.18 340.62 328.53 329.31 1,375,048 -11.05(-3.25%)
Sep 06, 2019 342.05 343.89 339.59 340.36 579,595 +0.61(+0.18%)
Sep 05, 2019 345.81 345.81 338.39 339.75 757,410 -3.35(-0.98%)
Sep 04, 2019 339.94 343.16 338.30 343.10 679,292 +5.38(+1.59%)
Sep 03, 2019 336.26 338.61 334.29 337.72 722,184 -1.51(-0.45%)
Aug 30, 2019 341.74 342.42 338.63 339.23 627,875 -0.06(-0.02%)
Aug 29, 2019 339.36 340.10 335.90 339.29 679,179 +3.72(+1.11%)
Aug 28, 2019 335.06 339.72 333.05 335.57 621,661 -0.26(-0.08%)
Aug 27, 2019 338.92 338.92 333.45 335.83 445,634 -2.28(-0.67%)
Aug 26, 2019 335.78 338.27 333.36 338.11 483,605 +4.75(+1.42%)
Aug 23, 2019 340.73 344.09 331.77 333.36 729,919 -9.70(-2.83%)
Aug 22, 2019 340.74 344.41 338.05 343.06 694,368 +2.66(+0.78%)
Aug 21, 2019 343.16 344.14 337.97 340.40 710,250 +0.12(+0.04%)
Aug 20, 2019 341.32 343.85 339.62 340.29 560,864 -0.99(-0.29%)
Aug 19, 2019 342.86 343.53 340.92 341.27 594,717 +2.00(+0.59%)
Aug 16, 2019 339.19 340.54 336.39 339.27 912,534 +2.48(+0.74%)
Aug 15, 2019 334.44 337.55 331.61 336.79 765,470 +3.50(+1.05%)
Aug 14, 2019 337.86 338.91 332.30 333.29 944,908 -8.52(-2.49%)
Aug 13, 2019 346.32 347.97 340.19 341.81 1,087,547 -2.35(-0.68%)
Aug 12, 2019 339.49 344.88 338.75 344.16 942,324 +2.46(+0.72%)
Aug 09, 2019 340.09 345.51 336.25 341.70 972,502 +1.46(+0.43%)
Aug 08, 2019 336.17 343.42 335.13 340.24 1,555,932 +6.95(+2.09%)
Aug 07, 2019 324.50 335.12 323.08 333.29 1,611,529 +6.61(+2.02%)
Aug 06, 2019 322.75 327.76 321.09 326.67 1,092,176 +10.55(+3.34%)
Aug 05, 2019 311.48 319.80 308.89 316.12 1,050,241 +1.52(+0.48%)
Aug 02, 2019 318.14 319.97 312.17 314.60 674,180 -3.56(-1.12%)
Aug 01, 2019 318.39 323.06 317.15 318.16 716,253 -0.51(-0.16%)
Jul 31, 2019 323.71 326.43 317.65 318.67 1,198,439 -6.77(-2.08%)
Jul 30, 2019 326.67 327.65 322.08 325.44 654,323 -2.32(-0.71%)
Jul 29, 2019 325.10 328.30 323.58 327.76 757,639 +2.68(+0.83%)
Jul 26, 2019 326.08 326.87 322.29 325.08 972,177 -2.03(-0.62%)
Jul 25, 2019 319.04 331.02 317.51 327.11 2,047,978 +10.84(+3.43%)
Jul 24, 2019 298.67 317.94 296.57 316.27 2,055,342 +17.50(+5.86%)
Jul 23, 2019 298.64 301.06 294.08 298.77 1,721,574 +0.73(+0.24%)
Jul 22, 2019 296.02 298.82 295.41 298.04 655,604 +0.96(+0.32%)
Jul 19, 2019 298.28 299.62 296.17 297.08 955,694 +0.94(+0.32%)
Jul 18, 2019 296.94 296.96 294.23 296.14 691,781 -0.79(-0.27%)
Jul 17, 2019 298.00 298.90 294.71 296.94 615,649 -1.69(-0.56%)
Jul 16, 2019 300.25 301.32 297.86 298.62 678,192 -1.33(-0.44%)
Jul 15, 2019 304.40 304.55 298.96 299.95 677,370 -3.93(-1.29%)
Jul 12, 2019 300.88 303.95 298.10 303.88 709,966 +4.24(+1.42%)
Jul 11, 2019 299.30 302.71 298.80 299.64 779,509 +0.80(+0.27%)
Jul 10, 2019 300.77 303.20 298.64 298.83 490,271 -1.61(-0.54%)
Jul 09, 2019 298.10 300.58 296.11 300.45 522,356 +1.68(+0.56%)
Jul 08, 2019 298.81 300.50 297.40 298.77 408,983 -1.12(-0.37%)
Jul 05, 2019 299.27 299.94 295.84 299.88 353,085 -0.05(-0.02%)
Jul 03, 2019 299.70 300.23 297.60 299.93 381,605 +1.44(+0.48%)
Jul 02, 2019 294.93 298.77 294.36 298.49 593,708 +4.75(+1.62%)
Jul 01, 2019 299.70 299.70 293.13 293.74 809,447 -4.21(-1.41%)
Jun 28, 2019 293.46 298.71 291.82 297.96 913,944 +4.45(+1.52%)
Jun 27, 2019 294.29 294.81 291.64 293.50 694,955 -0.39(-0.13%)
Jun 26, 2019 296.25 297.61 293.30 293.89 640,397 -2.26(-0.76%)
Jun 25, 2019 297.13 298.26 294.62 296.15 606,388 -0.30(-0.10%)
Jun 24, 2019 297.69 299.26 296.34 296.45 389,508 -0.63(-0.21%)
Jun 21, 2019 299.60 299.64 295.76 297.08 1,189,168 -1.53(-0.51%)
Jun 20, 2019 293.01 299.10 293.01 298.61 1,296,659 +7.96(+2.74%)
Jun 19, 2019 288.86 291.02 287.77 290.65 757,670 +1.84(+0.64%)
Jun 18, 2019 286.44 290.90 285.39 288.81 736,348 +3.43(+1.20%)
Jun 17, 2019 286.65 286.65 283.19 285.38 620,803 +0.04(+0.01%)
Jun 14, 2019 284.44 286.31 282.72 285.34 833,155 +1.66(+0.59%)
Jun 13, 2019 282.38 284.25 277.05 283.68 1,439,643 +2.56(+0.91%)
Jun 12, 2019 277.75 281.52 276.61 281.12 836,580 +3.80(+1.37%)
Jun 11, 2019 287.08 288.46 275.01 277.32 1,738,878 -9.76(-3.40%)
Jun 10, 2019 297.86 298.53 286.06 287.08 1,180,570 -6.44(-2.19%)
Jun 07, 2019 291.30 294.51 289.85 293.51 1,095,258 +3.20(+1.10%)
Jun 06, 2019 292.12 292.62 289.91 290.31 645,252 -1.80(-0.62%)
Jun 05, 2019 289.46 292.31 288.21 292.11 762,338 +4.15(+1.44%)
Jun 04, 2019 283.90 289.33 283.80 287.96 863,951 +4.91(+1.74%)
Jun 03, 2019 279.42 284.37 279.42 283.05 809,477 +3.40(+1.22%)
May 31, 2019 280.85 283.87 279.53 279.64 723,954 -4.83(-1.70%)
May 30, 2019 281.88 285.77 281.88 284.48 1,197,365 +3.49(+1.24%)
May 29, 2019 281.69 282.56 278.87 280.99 624,733 -2.04(-0.72%)
May 28, 2019 285.46 287.18 282.45 283.02 1,518,326 -3.53(-1.23%)
May 24, 2019 286.87 289.06 284.44 286.55 788,039 +0.90(+0.31%)
May 23, 2019 288.05 288.52 282.92 285.65 1,191,316 -5.09(-1.75%)
May 22, 2019 289.92 291.13 288.66 290.74 1,036,876 +0.36(+0.12%)
May 21, 2019 289.36 291.54 284.28 290.38 1,508,687 +1.52(+0.53%)
May 20, 2019 281.25 289.25 280.99 288.86 1,554,616 +7.25(+2.57%)
May 17, 2019 278.08 283.49 276.90 281.61 1,276,371 +1.82(+0.65%)
May 16, 2019 272.02 281.30 271.57 279.79 1,139,388 +9.38(+3.47%)
May 15, 2019 269.79 272.52 267.48 270.41 675,114 -1.06(-0.39%)
May 14, 2019 271.63 275.44 270.42 271.46 1,368,848 +0.15(+0.05%)
May 13, 2019 270.90 272.47 268.29 271.32 1,074,930 -4.88(-1.77%)
May 10, 2019 270.54 276.39 269.89 276.20 1,544,170 +5.33(+1.97%)
May 09, 2019 263.80 272.02 263.65 270.88 1,225,879 +4.08(+1.53%)
May 08, 2019 264.68 267.69 264.18 266.80 727,237 +2.00(+0.76%)
May 07, 2019 265.86 266.13 261.29 264.80 796,865 -2.72(-1.02%)
May 06, 2019 264.39 268.46 263.32 267.52 597,858 -0.64(-0.24%)
May 03, 2019 267.25 268.34 266.59 268.16 1,061,501 +1.94(+0.73%)
May 02, 2019 264.90 267.31 263.24 266.22 1,119,634 +0.57(+0.21%)
May 01, 2019 266.23 268.98 265.33 265.65 899,349 -0.55(-0.21%)
Apr 30, 2019 264.88 266.93 263.09 266.20 1,013,887 +3.59(+1.37%)
Apr 29, 2019 260.40 264.17 259.39 262.61 1,039,397 +2.63(+1.01%)
Apr 26, 2019 256.98 261.55 254.94 259.98 1,038,086 +3.62(+1.41%)
Apr 25, 2019 256.55 258.11 251.32 256.36 1,414,078 -0.74(-0.29%)
Apr 24, 2019 265.87 266.70 255.50 257.10 2,656,641 -11.58(-4.31%)
Apr 23, 2019 264.17 270.80 263.93 268.68 1,827,800 +8.93(+3.44%)
Apr 22, 2019 257.28 260.11 255.96 259.76 538,980 +1.59(+0.62%)
Apr 18, 2019 256.43 259.49 255.37 258.17 594,079 +2.19(+0.86%)
Apr 17, 2019 260.28 260.59 255.89 255.97 725,181 -2.61(-1.01%)
Apr 16, 2019 257.56 259.19 256.79 258.58 663,018 +1.28(+0.50%)
Apr 15, 2019 259.79 260.45 257.29 257.31 516,626 -2.60(-1.00%)
Apr 12, 2019 255.51 260.18 255.51 259.90 1,207,325 +5.20(+2.04%)
Apr 11, 2019 249.80 255.19 249.32 254.71 720,841 +6.30(+2.54%)
Apr 10, 2019 250.66 251.47 247.39 248.41 843,446 -2.70(-1.08%)
Apr 09, 2019 252.76 253.63 250.40 251.11 527,354 -3.15(-1.24%)
Apr 08, 2019 252.51 254.55 251.12 254.26 661,658 +0.55(+0.22%)
Apr 05, 2019 252.33 253.76 249.96 253.71 799,801 +4.86(+1.95%)
Apr 04, 2019 245.63 250.77 244.93 248.85 1,229,680 +3.90(+1.59%)
Apr 03, 2019 251.48 251.48 242.87 244.95 1,439,228 -6.03(-2.40%)
Apr 02, 2019 251.92 253.01 250.31 250.98 590,975 -0.72(-0.28%)
Apr 01, 2019 248.96 253.08 248.96 251.69 826,786 +4.14(+1.67%)
Mar 29, 2019 246.86 248.52 246.15 247.55 1,018,156 +2.39(+0.97%)
Mar 28, 2019 243.46 245.70 242.25 245.17 1,176,236 +2.83(+1.17%)
Mar 27, 2019 244.07 246.54 241.76 242.34 870,110 -1.77(-0.73%)
Mar 26, 2019 248.47 249.17 242.34 244.11 1,166,115 -2.53(-1.02%)
Mar 25, 2019 247.01 247.94 245.03 246.64 606,947 +0.22(+0.09%)
Mar 22, 2019 249.75 249.75 245.35 246.42 904,023 -3.78(-1.51%)
Mar 21, 2019 247.31 251.33 247.21 250.20 666,900 +1.86(+0.75%)
Mar 20, 2019 248.85 250.47 246.55 248.34 946,491 -0.50(-0.20%)
Mar 19, 2019 253.48 255.86 248.44 248.85 1,121,153 -3.56(-1.41%)
Mar 18, 2019 249.20 253.27 248.49 252.41 1,311,169 +3.38(+1.36%)
Mar 15, 2019 251.87 252.98 248.00 249.03 2,942,189 -3.25(-1.29%)
Mar 14, 2019 255.67 257.30 251.88 252.28 875,639 -4.05(-1.58%)
Mar 13, 2019 252.53 257.68 251.97 256.33 976,648 +3.66(+1.45%)
Mar 12, 2019 256.56 257.10 251.97 252.67 1,106,740 -3.72(-1.45%)
Mar 11, 2019 251.56 256.52 250.29 256.39 826,387 +2.99(+1.18%)
Mar 08, 2019 252.98 253.59 250.13 253.39 693,400 -0.44(-0.17%)
Mar 07, 2019 257.11 257.11 250.71 253.84 1,423,474 -3.69(-1.43%)
Mar 06, 2019 260.14 261.65 257.45 257.53 595,911 -2.21(-0.85%)
Mar 05, 2019 260.57 261.66 259.22 259.74 724,314 -0.21(-0.08%)
Mar 04, 2019 264.03 266.59 259.03 259.95 767,610 -3.58(-1.36%)
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.