Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 239.36 239.65 234.08 238.71 4,361,674 +0.38(+0.16%)
Nov 29, 2018 240.63 240.94 236.25 238.33 1,779,355 -2.42(-1.01%)
Nov 28, 2018 238.80 241.36 237.31 240.75 1,332,905 +2.72(+1.14%)
Nov 27, 2018 241.59 242.07 234.10 238.03 1,858,318 -5.08(-2.09%)
Nov 26, 2018 245.10 247.59 241.16 243.11 1,124,837 -0.63(-0.26%)
Nov 23, 2018 243.28 245.65 242.60 243.74 452,479 -1.02(-0.42%)
Nov 21, 2018 244.77 244.77 244.77 0 +0.82(+0.34%)
Nov 20, 2018 240.25 245.01 236.68 243.94 1,633,230 -2.24(-0.91%)
Nov 19, 2018 249.59 249.59 243.68 246.18 1,913,856 -3.09(-1.24%)
Nov 16, 2018 247.80 251.64 246.76 249.27 1,118,238 +0.26(+0.11%)
Nov 15, 2018 246.20 251.34 244.27 249.01 1,049,854 +1.49(+0.60%)
Nov 14, 2018 252.25 253.40 247.21 247.52 1,673,401 -2.67(-1.07%)
Nov 13, 2018 253.34 255.24 249.62 250.19 1,605,276 -3.58(-1.41%)
Nov 12, 2018 261.10 261.10 253.56 253.76 994,025 -7.48(-2.86%)
Nov 09, 2018 257.69 262.60 256.01 261.24 860,225 +1.55(+0.60%)
Nov 08, 2018 262.06 263.81 255.56 259.69 1,598,908 -1.72(-0.66%)
Nov 07, 2018 259.66 261.46 256.36 261.41 1,644,076 +2.90(+1.12%)
Nov 06, 2018 254.54 258.93 254.54 258.51 2,105,340 +3.02(+1.18%)
Nov 05, 2018 251.77 256.24 251.18 255.49 1,399,736 +5.16(+2.06%)
Nov 02, 2018 251.00 254.03 248.89 250.33 2,007,120 +0.59(+0.24%)
Nov 01, 2018 240.89 250.20 240.64 249.74 1,978,452 +10.24(+4.28%)
Oct 31, 2018 241.14 243.95 239.23 239.50 1,696,229 +0.78(+0.33%)
Oct 30, 2018 232.40 238.86 230.09 238.72 2,682,918 +4.39(+1.87%)
Oct 29, 2018 249.96 250.43 231.43 234.33 2,757,001 -12.38(-5.02%)
Oct 26, 2018 244.22 248.62 240.95 246.71 2,156,306 -0.13(-0.05%)
Oct 25, 2018 261.70 262.39 245.50 246.84 2,994,286 -14.52(-5.56%)
Oct 24, 2018 283.78 284.35 260.71 261.36 2,642,077 -16.69(-6.00%)
Oct 23, 2018 276.79 283.18 273.90 278.06 1,462,124 -2.40(-0.86%)
Oct 22, 2018 282.09 282.09 279.17 280.46 836,105 -0.84(-0.30%)
Oct 19, 2018 281.37 283.65 280.28 281.30 1,528,937 -0.49(-0.17%)
Oct 18, 2018 281.57 283.66 278.16 281.79 1,067,739 -1.19(-0.42%)
Oct 17, 2018 284.87 285.83 282.62 282.97 1,201,037 -2.37(-0.83%)
Oct 16, 2018 280.19 285.57 278.93 285.34 1,296,065 +5.93(+2.12%)
Oct 15, 2018 277.12 281.50 276.79 279.41 980,707 +2.95(+1.07%)
Oct 12, 2018 275.08 276.90 269.69 276.45 1,499,078 +4.34(+1.60%)
Oct 11, 2018 281.47 282.07 270.82 272.11 1,504,569 -10.45(-3.70%)
Oct 10, 2018 286.39 286.90 280.57 282.56 1,587,230 -4.71(-1.64%)
Oct 09, 2018 290.64 290.87 287.15 287.27 955,354 -4.39(-1.50%)
Oct 08, 2018 291.37 293.40 289.48 291.66 848,602 -1.22(-0.42%)
Oct 05, 2018 291.28 293.80 289.46 292.88 1,188,128 +2.06(+0.71%)
Oct 04, 2018 290.53 291.10 288.56 290.83 861,432 +0.42(+0.14%)
Oct 03, 2018 292.57 294.15 290.29 290.41 959,704 -1.04(-0.36%)
Oct 02, 2018 291.75 292.26 290.61 291.45 827,813 +0.25(+0.08%)
Oct 01, 2018 290.79 292.06 289.01 291.20 909,603 +1.03(+0.36%)
Sep 28, 2018 289.29 290.41 288.09 290.17 1,111,020 +0.55(+0.19%)
Sep 27, 2018 287.35 289.69 285.70 289.62 1,405,685 +2.00(+0.70%)
Sep 26, 2018 288.45 289.41 286.23 287.62 1,635,883 +0.16(+0.05%)
Sep 25, 2018 280.40 287.76 279.88 287.46 1,276,868 +7.59(+2.71%)
Sep 24, 2018 280.38 280.78 278.04 279.88 892,004 -0.53(-0.19%)
Sep 21, 2018 277.03 281.54 276.81 280.40 1,851,372 +4.83(+1.75%)
Sep 20, 2018 285.08 286.04 271.24 275.58 2,698,897 -9.92(-3.47%)
Sep 19, 2018 290.44 291.75 284.32 285.50 1,994,179 -4.91(-1.69%)
Sep 18, 2018 284.74 290.80 284.74 290.41 1,432,923 +6.04(+2.13%)
Sep 17, 2018 281.09 284.80 280.70 284.36 1,219,913 +3.36(+1.20%)
Sep 14, 2018 277.76 281.36 277.04 281.00 916,553 +3.59(+1.30%)
Sep 13, 2018 277.49 281.64 274.32 277.41 1,300,790 -0.11(-0.04%)
Sep 12, 2018 276.16 278.33 275.62 277.52 983,794 +0.51(+0.18%)
Sep 11, 2018 276.94 279.25 275.93 277.00 1,370,510 -0.89(-0.32%)
Sep 10, 2018 275.09 277.96 272.98 277.89 1,942,374 +3.13(+1.14%)
Sep 07, 2018 275.40 275.52 272.84 274.76 810,023 -1.07(-0.39%)
Sep 06, 2018 271.58 276.28 271.58 275.83 1,280,789 +4.52(+1.66%)
Sep 05, 2018 271.50 272.60 270.41 271.32 707,239 -0.82(-0.30%)
Sep 04, 2018 272.17 273.11 270.83 272.14 1,202,703 -0.77(-0.28%)
Aug 31, 2018 272.91 272.91 272.91 0 -0.18(-0.07%)
Aug 30, 2018 271.57 273.83 270.80 273.09 1,107,386 +1.44(+0.53%)
Aug 29, 2018 273.66 274.84 270.92 271.65 1,349,021 -3.02(-1.10%)
Aug 28, 2018 274.69 274.98 272.56 274.66 872,380 +0.26(+0.09%)
Aug 27, 2018 273.54 275.10 272.60 274.41 695,837 +1.91(+0.70%)
Aug 24, 2018 270.96 274.15 270.96 272.50 1,066,942 +1.52(+0.56%)
Aug 23, 2018 270.10 272.87 269.30 270.98 1,547,536 +0.31(+0.11%)
Aug 22, 2018 270.53 272.44 270.18 270.67 1,081,504 -0.86(-0.32%)
Aug 21, 2018 270.26 272.04 270.11 271.52 1,815,216 +0.62(+0.23%)
Aug 20, 2018 268.63 271.91 267.99 270.91 1,285,106 +2.83(+1.06%)
Aug 17, 2018 265.20 269.36 264.78 268.07 1,238,073 +2.19(+0.82%)
Aug 16, 2018 266.13 267.47 265.23 265.89 1,026,779 +0.44(+0.16%)
Aug 15, 2018 266.42 266.98 264.08 265.45 1,159,726 -2.14(-0.80%)
Aug 14, 2018 266.79 269.81 265.93 267.59 1,042,734 +1.68(+0.63%)
Aug 13, 2018 265.20 267.19 264.34 265.92 984,413 +0.64(+0.24%)
Aug 10, 2018 264.83 268.36 263.44 265.28 1,084,550 -0.10(-0.04%)
Aug 09, 2018 269.27 269.29 263.95 265.38 1,817,195 -3.20(-1.19%)
Aug 08, 2018 268.99 269.36 267.04 268.58 741,960 -0.28(-0.10%)
Aug 07, 2018 269.26 271.20 266.82 268.87 1,188,158 -0.16(-0.06%)
Aug 06, 2018 270.00 270.49 266.24 269.02 1,094,849 -1.66(-0.61%)
Aug 03, 2018 271.75 271.97 268.63 270.68 773,109 -1.31(-0.48%)
Aug 02, 2018 271.09 273.29 270.20 271.99 1,015,077 -2.01(-0.73%)
Aug 01, 2018 273.18 274.52 271.12 274.00 1,621,520 +0.37(+0.14%)
Jul 31, 2018 270.18 275.51 268.37 273.63 1,893,205 +5.15(+1.92%)
Jul 30, 2018 273.79 274.68 267.86 268.48 1,397,700 -6.21(-2.26%)
Jul 27, 2018 269.53 275.52 269.53 274.69 2,356,337 +5.77(+2.15%)
Jul 26, 2018 267.26 269.09 261.43 268.91 3,521,237 -0.17(-0.06%)
Jul 25, 2018 282.29 284.90 267.06 269.08 4,931,438 -18.82(-6.54%)
Jul 24, 2018 291.53 294.84 282.79 287.91 2,115,519 -0.46(-0.16%)
Jul 23, 2018 294.97 288.07 288.36 864,739 -6.61(-2.24%)
Jul 20, 2018 293.88 296.20 292.69 294.97 748,144 -0.21(-0.07%)
Jul 19, 2018 294.08 295.41 292.32 295.18 940,324 +0.41(+0.14%)
Jul 18, 2018 293.37 295.41 291.87 294.77 1,011,586 +2.29(+0.78%)
Jul 17, 2018 292.26 293.70 291.11 292.49 837,643 +0.79(+0.27%)
Jul 16, 2018 293.94 295.46 291.47 291.69 667,220 -1.28(-0.44%)
Jul 13, 2018 291.35 293.50 288.81 292.97 1,557,995 -0.36(-0.12%)
Jul 12, 2018 293.68 285.97 293.33 1,335,705 +9.43(+3.32%)
Jul 11, 2018 285.12 286.46 283.25 283.90 791,354 -3.05(-1.06%)
Jul 10, 2018 285.70 287.30 284.63 286.95 879,516 +1.29(+0.45%)
Jul 09, 2018 280.91 287.15 280.58 285.66 948,928 +5.77(+2.06%)
Jul 06, 2018 279.89 282.37 277.85 279.88 757,964 -0.81(-0.29%)
Jul 05, 2018 281.87 282.76 278.24 280.69 735,339 -0.54(-0.19%)
Jul 03, 2018 281.23 281.23 281.23 0 -0.03(-0.01%)
Jul 02, 2018 279.05 283.18 277.39 281.26 699,232 +1.06(+0.38%)
Jun 29, 2018 280.89 284.91 279.96 280.19 763,308 -0.02(-0.01%)
Jun 28, 2018 279.31 282.05 275.93 280.21 966,229 +1.03(+0.37%)
Jun 27, 2018 282.23 285.24 279.08 279.18 1,156,734 -2.50(-0.89%)
Jun 26, 2018 286.09 286.97 281.46 281.69 1,237,729 -3.99(-1.40%)
Jun 25, 2018 281.73 286.78 281.39 285.68 1,362,604 +1.51(+0.53%)
Jun 22, 2018 286.84 288.18 283.56 284.16 1,048,984 -1.27(-0.44%)
Jun 21, 2018 283.15 285.83 279.79 285.43 1,812,889 +1.25(+0.44%)
Jun 20, 2018 286.23 286.93 283.71 284.18 1,097,748 -1.60(-0.56%)
Jun 19, 2018 290.32 292.05 285.04 285.79 1,227,732 -7.81(-2.66%)
Jun 18, 2018 292.12 294.53 291.45 293.60 1,024,779 +0.82(+0.28%)
Jun 15, 2018 293.73 293.73 292.78 1,691,446 -0.95(-0.32%)
Jun 14, 2018 298.70 300.50 292.76 293.73 1,246,843 -4.79(-1.60%)
Jun 13, 2018 299.75 301.64 297.46 298.52 1,020,074 -1.39(-0.46%)
Jun 12, 2018 305.88 305.88 297.94 299.91 1,344,269 -4.56(-1.50%)
Jun 11, 2018 308.24 309.46 303.98 304.47 948,276 -3.89(-1.26%)
Jun 08, 2018 308.67 308.88 306.09 308.36 932,454 +0.51(+0.17%)
Jun 07, 2018 306.57 309.73 306.28 307.85 822,466 +2.59(+0.85%)
Jun 06, 2018 307.10 305.25 1,492,624 +5.49(+1.83%)
Jun 05, 2018 303.53 303.62 299.07 299.76 950,569 -3.30(-1.09%)
Jun 04, 2018 300.50 303.39 299.85 303.06 751,934 +2.57(+0.85%)
Jun 01, 2018 298.35 300.67 298.35 300.49 971,042 +3.59(+1.21%)
May 31, 2018 299.53 301.02 296.31 296.90 2,343,649 -3.92(-1.30%)
May 30, 2018 297.65 301.21 295.50 300.82 808,024 +4.62(+1.56%)
May 29, 2018 299.53 300.78 293.70 296.20 1,171,120 -4.94(-1.64%)
May 25, 2018 301.15 301.15 301.15 0 -0.80(-0.26%)
May 24, 2018 297.58 302.62 296.76 301.95 1,530,411 +4.15(+1.40%)
May 23, 2018 293.13 297.91 292.30 297.79 909,661 +3.38(+1.15%)
May 22, 2018 299.54 299.54 293.22 294.41 1,716,409 -6.22(-2.07%)
May 21, 2018 300.04 302.06 298.43 300.63 810,066 +2.12(+0.71%)
May 18, 2018 295.00 299.66 294.87 298.51 1,306,706 +4.08(+1.39%)
May 17, 2018 291.36 295.53 290.93 294.43 1,116,929 +3.05(+1.05%)
May 16, 2018 291.98 294.79 290.51 291.38 1,082,930 +1.08(+0.37%)
May 15, 2018 287.92 293.37 287.92 290.30 1,377,174 +1.13(+0.39%)
May 14, 2018 295.01 295.41 288.58 289.17 1,314,470 -5.97(-2.02%)
May 11, 2018 296.36 296.63 294.30 295.13 911,359 -1.01(-0.34%)
May 10, 2018 299.04 299.84 295.59 296.14 1,355,761 -1.07(-0.36%)
May 09, 2018 299.57 300.88 295.95 297.21 1,288,897 -1.52(-0.51%)
May 08, 2018 289.75 299.60 288.76 298.74 2,265,551 +11.01(+3.83%)
May 07, 2018 286.35 289.75 285.14 287.72 1,293,235 +2.98(+1.05%)
May 04, 2018 284.37 286.00 282.65 284.75 1,095,184 -1.66(-0.58%)
May 03, 2018 277.53 289.98 275.84 286.41 2,192,229 +7.73(+2.77%)
May 02, 2018 278.73 286.35 276.92 278.68 2,386,301 -0.05(-0.02%)
May 01, 2018 292.33 292.81 274.31 278.73 3,621,464 -13.45(-4.60%)
Apr 30, 2018 293.10 296.23 291.55 292.18 1,212,506 +0.17(+0.06%)
Apr 27, 2018 302.12 302.46 291.08 292.00 1,625,045 -10.99(-3.63%)
Apr 26, 2018 303.94 308.36 297.36 302.99 1,506,891 +1.21(+0.40%)
Apr 25, 2018 305.75 309.07 288.52 301.78 2,364,183 -8.07(-2.61%)
Apr 24, 2018 324.92 326.03 301.81 309.85 2,077,572 -13.25(-4.10%)
Apr 23, 2018 323.60 325.59 320.35 323.10 976,925 +0.18(+0.06%)
Apr 20, 2018 326.14 326.14 321.75 322.92 720,105 -1.90(-0.59%)
Apr 19, 2018 324.61 326.51 323.16 324.82 746,042 +0.29(+0.09%)
Apr 18, 2018 324.00 326.12 321.26 324.53 690,328 +2.41(+0.75%)
Apr 17, 2018 320.14 323.00 317.49 322.12 1,372,540 +2.99(+0.94%)
Apr 16, 2018 320.40 321.16 318.18 319.13 927,406 +1.04(+0.33%)
Apr 13, 2018 320.79 321.15 316.38 318.09 796,492 -1.32(-0.41%)
Apr 12, 2018 316.66 320.77 316.50 319.40 767,888 +4.90(+1.56%)
Apr 11, 2018 313.60 318.71 313.05 314.50 875,923 -0.08(-0.03%)
Apr 10, 2018 319.65 320.18 311.99 314.59 1,143,779 -0.77(-0.24%)
Apr 09, 2018 320.82 322.08 314.55 315.36 1,059,976 -3.75(-1.17%)
Apr 06, 2018 323.62 326.26 317.06 319.11 1,189,783 -7.54(-2.31%)
Apr 05, 2018 322.09 327.42 319.86 326.64 1,171,036 +5.98(+1.86%)
Apr 04, 2018 308.64 320.77 306.67 320.67 1,046,004 +6.71(+2.14%)
Apr 03, 2018 314.22 315.40 309.06 313.95 1,128,273 +0.47(+0.15%)
Apr 02, 2018 316.86 317.94 307.32 313.48 1,148,037 -3.27(-1.03%)
Mar 29, 2018 316.75 316.75 316.75 0 +4.00(+1.28%)
Mar 28, 2018 318.01 318.15 310.03 312.75 1,017,755 -4.15(-1.31%)
Mar 27, 2018 323.00 325.26 315.08 316.90 1,254,147 -5.39(-1.67%)
Mar 26, 2018 317.54 322.84 317.04 322.29 1,107,850 +8.58(+2.74%)
Mar 23, 2018 309.12 323.87 308.27 313.71 1,749,369 +6.30(+2.05%)
Mar 22, 2018 312.83 313.96 306.75 307.41 849,064 -7.61(-2.42%)
Mar 21, 2018 315.67 318.11 313.82 315.02 669,187 -0.33(-0.10%)
Mar 20, 2018 313.28 317.32 312.67 315.35 698,891 +2.40(+0.77%)
Mar 19, 2018 306.82 313.50 305.66 312.94 1,106,817 +5.72(+1.86%)
Mar 16, 2018 309.08 311.38 306.84 307.23 1,398,598 -1.99(-0.64%)
Mar 15, 2018 309.29 310.78 307.13 309.21 1,169,412 +0.65(+0.21%)
Mar 14, 2018 314.54 314.54 307.26 308.56 894,388 -3.84(-1.23%)
Mar 13, 2018 314.16 316.31 311.06 312.40 1,043,934 -0.35(-0.11%)
Mar 12, 2018 320.11 320.11 310.87 312.75 1,034,496 -4.46(-1.41%)
Mar 09, 2018 315.04 317.43 312.11 317.22 862,439 +2.97(+0.95%)
Mar 08, 2018 315.82 315.93 312.35 314.24 712,308 -0.42(-0.13%)
Mar 07, 2018 315.21 314.66 958,688 +4.49(+1.45%)
Mar 06, 2018 313.41 314.11 309.21 310.17 1,000,673 -2.65(-0.85%)
Mar 05, 2018 309.33 313.36 306.25 312.82 1,528,562 +1.58(+0.51%)
Mar 02, 2018 305.46 312.73 303.39 311.24 1,264,563 +4.18(+1.36%)
Mar 01, 2018 317.53 318.21 304.96 307.06 1,615,421 -9.50(-3.00%)
Feb 28, 2018 320.40 323.08 316.31 316.55 1,126,570 -3.27(-1.02%)
Feb 27, 2018 320.72 325.04 319.75 319.82 968,623 -1.29(-0.40%)
Feb 26, 2018 319.41 321.80 318.46 321.12 558,015 +3.24(+1.02%)
Feb 23, 2018 316.51 317.94 314.86 317.88 934,408 +2.60(+0.83%)
Feb 22, 2018 318.13 318.83 314.27 315.28 931,476 -1.98(-0.62%)
Feb 21, 2018 318.60 322.22 316.90 317.26 1,478,677 +0.42(+0.13%)
Feb 20, 2018 318.73 321.18 315.23 316.84 1,284,924 -5.10(-1.58%)
Feb 16, 2018 321.94 321.94 321.94 0 -0.82(-0.25%)
Feb 15, 2018 319.22 322.76 318.82 322.76 1,456,414 +6.59(+2.08%)
Feb 14, 2018 313.03 316.89 309.64 316.17 1,699,019 +5.66(+1.82%)
Feb 13, 2018 303.06 311.43 303.06 310.51 993,353 +5.35(+1.75%)
Feb 12, 2018 302.59 308.68 298.94 305.16 1,420,702 +4.30(+1.43%)
Feb 09, 2018 296.54 305.66 292.52 300.86 1,935,122 +7.85(+2.68%)
Feb 08, 2018 306.03 308.98 292.51 293.01 1,669,314 -12.34(-4.04%)
Feb 07, 2018 295.50 308.72 294.82 305.36 2,318,588 +9.19(+3.10%)
Feb 06, 2018 284.06 297.52 283.06 296.17 1,897,668 +2.26(+0.77%)
Feb 05, 2018 301.82 306.30 286.01 293.91 1,682,421 -10.66(-3.50%)
Feb 02, 2018 308.29 311.24 304.51 304.57 1,356,809 -5.49(-1.77%)
Feb 01, 2018 315.77 307.69 310.06 1,609,155 +2.11(+0.68%)
Jan 31, 2018 308.04 311.27 307.13 307.95 1,457,752 +0.97(+0.32%)
Jan 30, 2018 303.20 308.63 303.20 306.98 1,434,606 +1.01(+0.33%)
Jan 29, 2018 303.86 308.61 303.00 305.97 1,519,918 +2.51(+0.83%)
Jan 26, 2018 294.88 303.47 292.66 303.46 1,435,195 +9.55(+3.25%)
Jan 25, 2018 286.44 294.80 284.38 293.91 1,554,678 +10.44(+3.68%)
Jan 24, 2018 283.46 286.06 282.76 283.47 943,702 -0.02(-0.01%)
Jan 23, 2018 285.07 285.18 282.76 283.49 722,620 -1.50(-0.53%)
Jan 22, 2018 285.86 286.29 283.56 284.99 808,708 -1.11(-0.39%)
Jan 19, 2018 285.98 286.84 284.58 286.10 966,434 +1.87(+0.66%)
Jan 18, 2018 287.12 288.21 283.96 284.23 662,035 -2.90(-1.01%)
Jan 17, 2018 284.86 287.40 283.35 287.13 677,995 +4.50(+1.59%)
Jan 16, 2018 287.05 288.21 282.45 282.64 814,887 -2.36(-0.83%)
Jan 12, 2018 285.00 285.00 285.00 0 +5.06(+1.81%)
Jan 11, 2018 279.33 280.08 278.77 279.94 545,337 +1.75(+0.63%)
Jan 10, 2018 279.75 279.87 277.05 278.18 747,584 -2.51(-0.90%)
Jan 09, 2018 279.65 282.99 279.17 280.69 916,569 +1.93(+0.69%)
Jan 08, 2018 279.39 279.75 278.14 278.77 730,697 +0.04(+0.01%)
Jan 05, 2018 279.52 280.56 277.82 278.73 931,962 -0.30(-0.11%)
Jan 04, 2018 277.25 279.18 276.37 279.03 644,015 +1.72(+0.62%)
Jan 03, 2018 275.58 277.86 275.47 277.31 798,436 +1.27(+0.46%)
Jan 02, 2018 277.95 278.28 274.20 276.04 790,641 -1.51(-0.54%)
Dec 29, 2017 277.55 277.55 277.55 0 -1.25(-0.45%)
Dec 28, 2017 277.47 279.00 276.59 278.80 416,581 +1.93(+0.70%)
Dec 27, 2017 275.50 277.02 274.99 276.87 517,770 +2.10(+0.76%)
Dec 26, 2017 275.30 277.11 274.67 274.77 551,510 +0.06(+0.02%)
Dec 22, 2017 276.52 276.52 274.64 274.72 627,672 -0.64(-0.23%)
Dec 21, 2017 278.12 278.30 275.14 275.36 904,592 -1.93(-0.69%)
Dec 20, 2017 278.47 278.99 277.07 277.29 656,177 -0.45(-0.16%)
Dec 19, 2017 279.19 280.23 277.67 277.74 670,018 -1.16(-0.41%)
Dec 18, 2017 281.26 281.36 277.38 278.89 746,655 -1.87(-0.67%)
Dec 15, 2017 279.01 281.38 278.10 280.77 1,474,561 +3.22(+1.16%)
Dec 14, 2017 279.85 280.42 277.01 277.55 1,000,223 -1.40(-0.50%)
Dec 13, 2017 277.59 281.32 277.59 278.95 825,232 +1.07(+0.38%)
Dec 12, 2017 277.88 278.46 275.91 277.88 1,081,456 +2.46(+0.89%)
Dec 11, 2017 277.19 277.78 274.79 275.42 746,049 -1.00(-0.36%)
Dec 08, 2017 274.24 276.43 272.21 276.43 756,733 +2.70(+0.99%)
Dec 07, 2017 271.53 274.80 271.48 273.72 724,365 +2.24(+0.83%)
Dec 06, 2017 269.45 272.47 269.33 271.48 696,257 +2.22(+0.82%)
Dec 05, 2017 272.68 272.96 269.05 269.26 646,717 -2.54(-0.93%)
Dec 04, 2017 273.82 271.75 271.81 1,305,970 +0.84(+0.31%)
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.