Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 370.88 374.94 370.85 373.83 428,775 +2.45(+0.66%)
Dec 30, 2021 372.56 374.47 371.06 371.38 389,177 -0.44(-0.12%)
Dec 29, 2021 372.15 373.52 371.08 371.82 378,133 -0.33(-0.09%)
Dec 28, 2021 369.61 374.68 368.94 372.15 318,741 +1.08(+0.29%)
Dec 27, 2021 368.44 371.66 368.15 371.07 374,977 +2.94(+0.80%)
Dec 23, 2021 367.51 371.03 367.01 368.13 632,096 +1.31(+0.36%)
Dec 22, 2021 365.55 367.97 365.55 366.82 740,500 +1.27(+0.35%)
Dec 21, 2021 358.73 367.19 358.29 365.55 826,557 +8.25(+2.31%)
Dec 20, 2021 363.35 364.27 354.45 357.30 891,294 -7.25(-1.99%)
Dec 17, 2021 366.50 367.53 363.65 364.55 1,184,697 -1.22(-0.33%)
Dec 16, 2021 367.19 369.97 364.61 365.77 746,963 -0.10(-0.03%)
Dec 15, 2021 363.86 366.68 361.40 365.87 695,779 +2.51(+0.69%)
Dec 14, 2021 363.77 369.25 362.64 363.36 938,843 -1.07(-0.29%)
Dec 13, 2021 358.53 365.99 358.22 364.43 936,767 +6.06(+1.69%)
Dec 10, 2021 355.61 359.14 353.48 358.37 497,308 +3.09(+0.87%)
Dec 09, 2021 350.19 355.75 348.55 355.28 780,434 +3.64(+1.04%)
Dec 08, 2021 351.11 354.76 349.97 351.64 484,007 +1.37(+0.39%)
Dec 07, 2021 350.71 352.59 348.41 350.27 952,528 -1.25(-0.35%)
Dec 06, 2021 348.87 354.80 347.70 351.51 1,134,787 +5.91(+1.71%)
Dec 03, 2021 340.54 345.92 340.54 345.60 773,822 +5.09(+1.49%)
Dec 02, 2021 336.52 343.63 335.97 340.51 725,466 +6.36(+1.90%)
Dec 01, 2021 337.66 340.85 334.08 334.15 737,187 -2.72(-0.81%)
Nov 30, 2021 342.00 342.66 336.42 336.87 1,321,438 -7.33(-2.13%)
Nov 29, 2021 343.17 346.53 340.57 344.20 551,704 +2.33(+0.68%)
Nov 26, 2021 340.73 345.07 339.70 341.88 542,716 -5.62(-1.62%)
Nov 24, 2021 350.40 354.16 346.95 347.50 631,300 -2.73(-0.78%)
Nov 23, 2021 349.63 354.11 348.11 350.23 806,967 +1.02(+0.29%)
Nov 22, 2021 340.83 351.31 339.76 349.21 980,600 +9.64(+2.84%)
Nov 19, 2021 338.13 340.89 334.34 339.57 820,489 +1.64(+0.49%)
Nov 18, 2021 340.75 339.24 337.84 337.93 1,496,333 -2.44(-0.72%)
Nov 17, 2021 341.79 343.08 340.18 340.37 816,123 -0.62(-0.18%)
Nov 16, 2021 346.62 347.36 340.96 340.99 819,264 -5.19(-1.50%)
Nov 15, 2021 346.66 347.71 345.48 346.18 1,000,013 +0.34(+0.10%)
Nov 12, 2021 345.80 347.02 344.62 345.84 513,358 -0.28(-0.08%)
Nov 11, 2021 347.19 347.72 343.29 346.12 494,397 -2.08(-0.60%)
Nov 10, 2021 349.82 347.50 348.20 666,067 -2.33(-0.66%)
Nov 09, 2021 349.74 351.90 346.79 350.52 572,696 +1.20(+0.34%)
Nov 08, 2021 350.99 351.42 346.52 349.32 544,842 -1.06(-0.30%)
Nov 05, 2021 347.14 352.47 344.76 350.38 1,150,198 +7.41(+2.16%)
Nov 04, 2021 339.71 345.74 339.71 342.97 1,028,360 +2.45(+0.72%)
Nov 03, 2021 336.58 341.13 336.08 340.51 702,268 +0.88(+0.26%)
Nov 02, 2021 343.29 344.51 336.89 339.64 970,726 -1.59(-0.46%)
Nov 01, 2021 343.29 342.65 339.37 341.23 808,838 -2.28(-0.66%)
Oct 29, 2021 338.49 345.85 338.49 343.50 1,405,000 -1.37(-0.40%)
Oct 28, 2021 365.95 366.71 340.55 344.87 2,091,110 -28.38(-7.60%)
Oct 27, 2021 379.99 380.83 372.59 373.25 1,049,482 -8.10(-2.12%)
Oct 26, 2021 379.46 381.35 1,654,048 -9.66(-2.47%)
Oct 25, 2021 390.05 392.37 388.08 391.01 492,813 +0.39(+0.10%)
Oct 22, 2021 388.19 390.71 385.00 390.62 544,910 +3.31(+0.85%)
Oct 21, 2021 384.64 387.87 381.73 387.31 414,749 +1.82(+0.47%)
Oct 20, 2021 383.43 386.58 382.25 385.49 353,889 +1.52(+0.40%)
Oct 19, 2021 380.38 384.00 377.75 383.97 463,598 +5.20(+1.37%)
Oct 18, 2021 378.78 381.58 377.47 378.77 439,373 -1.41(-0.37%)
Oct 15, 2021 376.06 381.49 376.06 380.18 691,526 +5.21(+1.39%)
Oct 14, 2021 375.31 377.74 374.01 374.97 535,275 +1.19(+0.32%)
Oct 13, 2021 374.53 374.95 368.85 373.78 697,938 -1.32(-0.35%)
Oct 12, 2021 377.55 379.50 374.15 375.09 743,628 -2.97(-0.79%)
Oct 11, 2021 375.06 381.35 372.95 378.07 821,801 +3.31(+0.88%)
Oct 08, 2021 368.51 375.93 367.35 374.76 717,915 +6.75(+1.83%)
Oct 07, 2021 363.49 369.11 363.49 368.01 723,981 +5.17(+1.43%)
Oct 06, 2021 354.55 362.98 352.49 362.83 873,522 +7.16(+2.01%)
Oct 05, 2021 351.35 357.01 349.83 355.68 592,454 +4.05(+1.15%)
Oct 04, 2021 347.76 353.18 347.61 351.63 929,537 +4.57(+1.32%)
Oct 01, 2021 347.84 348.96 342.79 347.06 611,269 +0.74(+0.21%)
Sep 30, 2021 349.63 350.64 346.07 346.32 1,020,778 -2.72(-0.78%)
Sep 29, 2021 345.01 351.95 342.15 349.04 792,710 +4.50(+1.31%)
Sep 28, 2021 343.01 347.14 342.72 344.54 797,864 +1.05(+0.31%)
Sep 27, 2021 342.95 347.46 342.95 343.50 637,558 +1.45(+0.42%)
Sep 24, 2021 338.64 343.43 338.12 342.04 633,021 +4.61(+1.36%)
Sep 23, 2021 337.61 339.25 334.88 337.44 878,988 +2.30(+0.69%)
Sep 22, 2021 333.71 337.01 332.54 335.14 609,322 +3.25(+0.98%)
Sep 21, 2021 335.44 336.90 331.65 331.89 556,571 -3.53(-1.05%)
Sep 20, 2021 333.65 338.15 331.91 335.42 660,147 -1.38(-0.41%)
Sep 17, 2021 337.41 342.09 333.70 336.79 1,977,841 +0.56(+0.17%)
Sep 16, 2021 343.06 343.40 335.85 336.24 607,607 -5.85(-1.71%)
Sep 15, 2021 338.50 343.49 337.93 342.08 635,949 +3.86(+1.14%)
Sep 14, 2021 341.43 342.16 335.71 338.23 882,185 -1.89(-0.56%)
Sep 13, 2021 342.08 343.82 336.33 340.12 673,785 -0.38(-0.11%)
Sep 10, 2021 344.11 344.36 339.31 340.50 697,065 -2.58(-0.75%)
Sep 09, 2021 346.50 347.90 343.00 343.08 1,309,567 -3.48(-1.00%)
Sep 08, 2021 345.00 348.57 344.63 346.56 582,616 +1.46(+0.42%)
Sep 07, 2021 349.58 351.48 344.81 345.10 903,870 -6.78(-1.93%)
Sep 03, 2021 353.64 354.13 351.40 351.88 394,646 -2.28(-0.64%)
Sep 02, 2021 350.99 354.26 350.99 354.16 692,136 +3.19(+0.91%)
Sep 01, 2021 353.77 353.77 350.60 350.97 528,641 -2.62(-0.74%)
Aug 31, 2021 353.27 353.79 350.15 353.58 813,492 +0.08(+0.02%)
Aug 30, 2021 350.75 355.12 349.94 353.51 562,800 +2.67(+0.76%)
Aug 27, 2021 353.00 354.31 349.59 350.83 576,030 -0.34(-0.10%)
Aug 26, 2021 346.74 351.44 345.44 351.17 772,480 +3.92(+1.13%)
Aug 25, 2021 347.52 348.93 346.29 347.24 435,144 -0.10(-0.03%)
Aug 24, 2021 348.96 348.96 346.87 347.35 332,923 -0.14(-0.04%)
Aug 23, 2021 349.48 349.65 347.24 347.49 495,150 -0.08(-0.02%)
Aug 20, 2021 344.90 349.17 343.99 347.57 518,017 +1.83(+0.53%)
Aug 19, 2021 346.75 349.48 344.58 345.74 488,910 -1.98(-0.57%)
Aug 18, 2021 350.94 351.91 347.60 347.72 429,993 -5.24(-1.48%)
Aug 17, 2021 353.34 355.96 350.36 352.96 965,750 +0.01(+0.00%)
Aug 16, 2021 347.05 353.14 344.27 352.95 710,512 +5.27(+1.52%)
Aug 13, 2021 348.41 349.78 347.31 347.68 388,631 -0.72(-0.21%)
Aug 12, 2021 351.73 350.54 345.65 348.39 595,714 -2.15(-0.61%)
Aug 11, 2021 348.33 351.70 346.85 350.54 345,909 +3.28(+0.94%)
Aug 10, 2021 344.91 347.60 343.62 347.26 671,119 +1.62(+0.47%)
Aug 09, 2021 346.34 346.34 344.41 345.64 372,280 -1.07(-0.31%)
Aug 06, 2021 344.56 347.54 344.56 346.72 377,473 +3.25(+0.95%)
Aug 05, 2021 343.40 344.13 341.82 343.47 366,922 +1.41(+0.41%)
Aug 04, 2021 347.43 348.53 341.36 342.06 670,334 -6.88(-1.97%)
Aug 03, 2021 345.99 350.07 343.41 348.95 695,770 +2.49(+0.72%)
Aug 02, 2021 348.35 351.74 346.33 346.46 414,309 -1.13(-0.32%)
Jul 30, 2021 349.13 350.81 346.81 347.59 673,989 -2.53(-0.72%)
Jul 29, 2021 347.38 354.12 347.38 350.12 1,061,002 +5.31(+1.54%)
Jul 28, 2021 348.02 349.48 344.55 344.80 589,776 -2.00(-0.58%)
Jul 27, 2021 343.28 349.54 343.23 346.80 598,562 +3.77(+1.10%)
Jul 26, 2021 342.70 344.16 340.20 343.03 747,631 -2.92(-0.84%)
Jul 23, 2021 345.28 346.32 343.51 345.95 499,670 +1.96(+0.57%)
Jul 22, 2021 345.46 345.70 343.06 343.99 573,941 -2.11(-0.61%)
Jul 21, 2021 345.74 347.88 344.59 346.10 660,613 +1.43(+0.41%)
Jul 20, 2021 340.52 347.32 340.52 344.67 951,813 +4.76(+1.40%)
Jul 19, 2021 345.69 346.92 335.74 339.91 905,169 -7.48(-2.15%)
Jul 16, 2021 349.89 350.42 345.99 347.39 813,382 -1.25(-0.36%)
Jul 15, 2021 346.94 350.17 346.33 348.64 512,813 +0.17(+0.05%)
Jul 14, 2021 351.74 352.79 348.16 348.47 1,090,760 -3.30(-0.94%)
Jul 13, 2021 354.85 358.08 351.68 351.77 738,803 -2.81(-0.79%)
Jul 12, 2021 354.43 356.62 352.63 354.59 470,505 -1.43(-0.40%)
Jul 09, 2021 356.65 357.63 353.68 356.01 373,258 +1.80(+0.51%)
Jul 08, 2021 353.22 356.18 352.30 354.21 420,606 -1.26(-0.36%)
Jul 07, 2021 351.73 356.24 350.25 355.48 569,754 +3.46(+0.98%)
Jul 06, 2021 352.38 352.78 347.33 352.02 630,055 -1.48(-0.42%)
Jul 02, 2021 352.28 355.29 349.78 353.51 353,048 +1.51(+0.43%)
Jul 01, 2021 349.03 352.32 347.94 351.99 469,376 +4.01(+1.15%)
Jun 30, 2021 345.94 349.40 345.94 347.98 641,110 +2.99(+0.87%)
Jun 29, 2021 354.09 355.46 344.70 344.99 1,202,093 -9.48(-2.67%)
Jun 28, 2021 357.52 357.52 352.69 354.47 590,072 -2.97(-0.83%)
Jun 25, 2021 353.31 359.45 352.41 357.44 3,066,849 +3.48(+0.98%)
Jun 24, 2021 356.24 356.24 351.92 353.96 673,641 -0.58(-0.16%)
Jun 23, 2021 356.75 356.75 352.46 354.54 741,563 -2.19(-0.61%)
Jun 22, 2021 358.47 358.47 355.30 356.73 513,396 -0.69(-0.19%)
Jun 21, 2021 354.08 358.66 352.74 357.42 933,431 +5.84(+1.66%)
Jun 18, 2021 350.47 354.50 349.71 351.58 2,493,082 -1.45(-0.41%)
Jun 17, 2021 357.37 358.00 350.63 353.03 769,740 -3.36(-0.94%)
Jun 16, 2021 362.10 362.10 355.85 356.39 922,384 -2.67(-0.74%)
Jun 15, 2021 359.44 361.33 357.88 359.06 717,460 +2.65(+0.74%)
Jun 14, 2021 356.62 356.65 353.71 356.41 904,071 -2.71(-0.75%)
Jun 11, 2021 357.99 359.59 354.46 359.12 664,475 +2.44(+0.68%)
Jun 10, 2021 359.06 359.69 355.13 356.68 774,348 -0.09(-0.02%)
Jun 09, 2021 355.33 357.12 352.97 356.76 720,260 +1.43(+0.40%)
Jun 08, 2021 356.23 357.02 352.48 355.33 640,522 -0.70(-0.20%)
Jun 07, 2021 360.40 361.93 354.53 356.03 1,175,107 -5.43(-1.50%)
Jun 04, 2021 357.94 362.92 357.10 361.46 1,378,184 +10.53(+3.00%)
Jun 03, 2021 351.41 351.76 349.00 350.93 814,038 -0.67(-0.19%)
Jun 02, 2021 350.08 353.98 349.23 351.60 517,824 +1.52(+0.43%)
Jun 01, 2021 353.52 354.32 349.70 350.08 798,146 -0.24(-0.07%)
May 28, 2021 353.57 354.71 349.94 350.32 601,395 -2.89(-0.82%)
May 27, 2021 353.05 353.95 348.98 353.21 1,045,880 +3.57(+1.02%)
May 26, 2021 352.13 353.10 348.38 349.64 731,171 -3.12(-0.88%)
May 25, 2021 355.18 356.95 352.13 352.76 713,551 -2.09(-0.59%)
May 24, 2021 355.35 356.56 351.40 354.85 598,722 +1.64(+0.46%)
May 21, 2021 355.19 359.46 352.05 353.21 715,874 -1.43(-0.40%)
May 20, 2021 353.89 356.87 353.83 354.64 825,225 +1.01(+0.29%)
May 19, 2021 351.13 353.72 346.59 353.63 719,035 +2.17(+0.62%)
May 18, 2021 354.55 356.31 351.36 351.45 771,891 -4.05(-1.14%)
May 17, 2021 355.15 357.23 354.06 355.51 680,602 +1.20(+0.34%)
May 14, 2021 353.72 355.54 352.92 354.31 794,276 +1.48(+0.42%)
May 13, 2021 345.93 355.40 345.66 352.83 797,211 +6.59(+1.90%)
May 12, 2021 351.45 354.28 346.26 346.24 1,048,430 -4.91(-1.40%)
May 11, 2021 355.03 356.66 348.94 351.15 1,001,134 -5.24(-1.47%)
May 10, 2021 355.92 360.98 355.92 356.39 749,874 +3.02(+0.86%)
May 07, 2021 351.99 355.35 349.19 353.37 1,006,508 +0.55(+0.16%)
May 06, 2021 356.59 358.42 351.15 352.82 1,125,093 -2.80(-0.79%)
May 05, 2021 354.18 355.86 349.40 355.62 1,527,779 +4.64(+1.32%)
May 04, 2021 345.75 351.35 344.67 350.98 1,183,826 +6.79(+1.97%)
May 03, 2021 335.65 345.93 335.65 344.19 1,092,396 +6.25(+1.85%)
Apr 30, 2021 337.35 340.26 335.83 337.94 1,337,482 +2.12(+0.63%)
Apr 29, 2021 326.07 337.68 325.70 335.82 1,385,194 +13.20(+4.09%)
Apr 28, 2021 324.43 324.43 320.90 322.61 800,855 -1.43(-0.44%)
Apr 27, 2021 321.68 325.00 320.38 324.04 774,221 +1.97(+0.61%)
Apr 26, 2021 326.12 327.02 320.89 322.07 936,118 -4.04(-1.24%)
Apr 23, 2021 326.99 327.79 324.27 326.11 1,062,580 -1.33(-0.40%)
Apr 22, 2021 328.11 329.12 325.86 327.44 763,640 -1.99(-0.60%)
Apr 21, 2021 329.05 330.41 327.54 329.43 785,276 +0.36(+0.11%)
Apr 20, 2021 328.74 330.47 327.18 329.07 839,378 +0.48(+0.15%)
Apr 19, 2021 330.84 331.08 326.84 328.59 857,371 -1.71(-0.52%)
Apr 16, 2021 330.44 331.62 327.67 330.30 1,958,396 +1.75(+0.53%)
Apr 15, 2021 325.93 329.54 324.73 328.54 892,126 +2.64(+0.81%)
Apr 14, 2021 323.44 327.40 322.87 325.90 772,978 +3.06(+0.95%)
Apr 13, 2021 323.19 324.43 322.25 322.84 819,285 -1.98(-0.61%)
Apr 12, 2021 324.17 326.94 321.98 324.82 768,007 +0.70(+0.22%)
Apr 09, 2021 321.05 324.79 320.70 324.12 1,054,924 +3.65(+1.14%)
Apr 08, 2021 317.46 321.64 317.46 320.47 1,016,431 +2.05(+0.64%)
Apr 07, 2021 317.23 318.69 314.51 318.42 979,017 +2.68(+0.85%)
Apr 06, 2021 312.71 316.83 311.87 315.74 835,301 +0.49(+0.15%)
Apr 05, 2021 307.86 315.59 307.86 315.25 1,223,104 +8.02(+2.61%)
Apr 01, 2021 308.00 309.94 306.35 307.23 897,073 -1.34(-0.43%)
Mar 31, 2021 306.64 309.22 305.36 308.57 1,061,175 +0.92(+0.30%)
Mar 30, 2021 308.02 309.58 306.59 307.65 936,633 -0.45(-0.15%)
Mar 29, 2021 304.81 310.96 304.81 308.10 952,089 +3.94(+1.29%)
Mar 26, 2021 306.33 308.14 300.97 304.16 1,103,590 -2.07(-0.68%)
Mar 25, 2021 302.38 307.01 301.56 306.23 1,077,535 +4.92(+1.63%)
Mar 24, 2021 300.46 306.40 300.46 301.31 1,129,565 +1.80(+0.60%)
Mar 23, 2021 298.54 302.62 298.54 299.51 1,219,689 -0.07(-0.02%)
Mar 22, 2021 293.70 301.00 293.00 299.58 1,244,809 +5.30(+1.80%)
Mar 19, 2021 300.88 301.71 294.24 294.28 2,104,814 -6.00(-2.00%)
Mar 18, 2021 295.74 300.89 295.74 300.27 1,072,085 +4.17(+1.41%)
Mar 17, 2021 292.56 300.57 292.56 296.11 1,157,953 +4.51(+1.55%)
Mar 16, 2021 291.50 293.10 287.27 291.60 855,191 +0.10(+0.03%)
Mar 15, 2021 289.85 292.44 289.12 291.50 876,581 +3.77(+1.31%)
Mar 12, 2021 288.38 289.18 286.92 287.74 977,519 +2.27(+0.80%)
Mar 11, 2021 285.45 287.06 283.44 285.47 916,677 -0.56(-0.20%)
Mar 10, 2021 284.61 288.05 282.09 286.03 1,033,449 +1.62(+0.57%)
Mar 09, 2021 289.68 290.34 283.46 284.41 1,367,757 -6.98(-2.40%)
Mar 08, 2021 289.26 295.73 287.52 291.39 1,359,238 +4.49(+1.57%)
Mar 05, 2021 284.85 288.39 281.42 286.90 1,056,602 +3.24(+1.14%)
Mar 04, 2021 285.52 289.73 281.58 283.66 1,499,951 -1.52(-0.53%)
Mar 03, 2021 284.60 290.78 284.10 285.17 889,690 +0.31(+0.11%)
Mar 02, 2021 279.83 286.51 279.60 284.87 1,890,162 +5.07(+1.81%)
Mar 01, 2021 278.93 283.57 278.93 279.80 1,129,941 +1.72(+0.62%)
Feb 26, 2021 285.76 286.11 278.02 278.08 1,212,670 -8.37(-2.92%)
Feb 25, 2021 285.61 290.81 284.49 286.45 1,468,319 +0.15(+0.05%)
Feb 24, 2021 284.51 288.90 281.72 286.30 1,203,373 +2.89(+1.02%)
Feb 23, 2021 285.50 288.98 280.53 283.40 1,320,990 +0.70(+0.25%)
Feb 22, 2021 280.01 284.15 278.98 282.70 1,329,733 +0.66(+0.24%)
Feb 19, 2021 283.18 283.56 281.14 282.04 1,267,634 -0.59(-0.21%)
Feb 18, 2021 280.67 283.49 279.96 282.63 757,842 +0.65(+0.23%)
Feb 17, 2021 275.88 282.03 273.35 281.98 1,103,366 +5.98(+2.17%)
Feb 16, 2021 281.69 282.88 275.75 276.00 1,065,960 -6.15(-2.18%)
Feb 12, 2021 283.25 286.08 280.96 282.15 689,463 -2.15(-0.76%)
Feb 11, 2021 287.10 288.64 283.84 284.31 1,072,709 -3.80(-1.32%)
Feb 10, 2021 289.07 289.07 286.92 288.10 893,016 -0.14(-0.05%)
Feb 09, 2021 283.72 290.97 282.81 288.24 1,366,389 +3.46(+1.22%)
Feb 08, 2021 285.61 286.17 282.84 284.78 1,674,391 +1.27(+0.45%)
Feb 05, 2021 287.84 289.07 283.29 283.51 1,213,569 -2.90(-1.01%)
Feb 04, 2021 286.07 288.19 284.39 286.41 1,368,697 +1.05(+0.37%)
Feb 03, 2021 283.25 286.51 282.54 285.36 1,022,865 +0.70(+0.25%)
Feb 02, 2021 279.73 286.67 278.98 284.66 2,346,043 +7.30(+2.63%)
Feb 01, 2021 273.68 279.09 272.89 277.36 1,392,601 +5.41(+1.99%)
Jan 29, 2021 274.22 274.78 268.41 271.95 1,748,636 -6.09(-2.19%)
Jan 28, 2021 277.18 281.06 276.40 278.04 1,473,927 +0.75(+0.27%)
Jan 27, 2021 277.91 280.93 276.27 277.29 1,463,613 -0.82(-0.30%)
Jan 26, 2021 284.47 285.04 277.54 278.12 1,038,052 -5.92(-2.08%)
Jan 25, 2021 284.35 289.59 282.65 284.04 1,549,119 +1.13(+0.40%)
Jan 22, 2021 280.86 285.23 279.49 282.91 1,042,521 +1.22(+0.43%)
Jan 21, 2021 282.26 284.49 281.24 281.69 1,027,952 -1.81(-0.64%)
Jan 20, 2021 284.66 285.67 281.86 283.50 1,038,940 +0.72(+0.26%)
Jan 19, 2021 287.98 288.45 282.63 282.78 1,433,379 -2.59(-0.91%)
Jan 15, 2021 287.22 288.00 283.66 285.37 1,879,004 -2.15(-0.75%)
Jan 14, 2021 286.58 293.04 286.52 287.52 1,449,185 +3.38(+1.19%)
Jan 13, 2021 282.76 284.67 279.57 284.14 1,624,390 +1.82(+0.65%)
Jan 12, 2021 279.78 283.28 278.49 282.32 1,131,760 +2.66(+0.95%)
Jan 11, 2021 273.04 279.86 272.46 279.67 1,286,664 +6.08(+2.22%)
Jan 08, 2021 277.63 278.57 271.94 273.58 2,203,079 -4.03(-1.45%)
Jan 07, 2021 281.64 283.65 277.58 277.62 1,402,413 -6.22(-2.19%)
Jan 06, 2021 278.94 286.64 278.21 283.84 1,003,002 +2.42(+0.86%)
Jan 05, 2021 280.15 283.22 278.96 281.42 988,364 +1.74(+0.62%)
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.