Northrop Grumman (NY: NOC )

478.20 +0.84 (+0.18%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 223.47 226.78 222.01 224.93 1,210,306 +2.43(+1.09%)
Dec 28, 2018 221.69 226.15 219.58 222.49 1,385,058 +2.46(+1.12%)
Dec 27, 2018 212.21 220.08 209.41 220.03 1,364,185 +6.37(+2.98%)
Dec 26, 2018 208.06 214.06 205.39 213.67 1,780,948 +5.89(+2.83%)
Dec 24, 2018 213.63 215.11 207.69 207.78 886,716 -8.28(-3.83%)
Dec 21, 2018 218.85 222.51 214.79 216.06 3,325,621 -7.70(-3.44%)
Dec 20, 2018 230.90 232.37 222.00 223.75 1,659,090 -8.94(-3.84%)
Dec 19, 2018 235.86 240.50 230.45 232.69 1,428,659 -3.30(-1.40%)
Dec 18, 2018 238.07 240.23 233.54 235.99 1,096,042 -0.28(-0.12%)
Dec 17, 2018 239.87 241.60 234.97 236.26 1,124,633 -5.02(-2.08%)
Dec 14, 2018 243.39 245.44 240.10 241.28 1,203,774 -4.72(-1.92%)
Dec 13, 2018 247.69 248.49 243.87 246.00 1,891,518 -2.08(-0.84%)
Dec 12, 2018 248.14 250.59 247.53 248.08 1,597,724 +1.94(+0.79%)
Dec 11, 2018 252.62 256.27 242.64 246.14 2,095,210 -2.05(-0.83%)
Dec 10, 2018 239.36 249.82 239.36 248.19 3,277,377 +11.66(+4.93%)
Dec 07, 2018 235.99 239.73 234.53 236.54 1,911,709 +0.49(+0.21%)
Dec 06, 2018 226.42 236.05 225.54 236.05 2,932,259 +6.59(+2.87%)
Dec 04, 2018 239.00 239.91 228.35 229.46 3,149,563 -10.68(-4.45%)
Dec 03, 2018 241.01 243.82 237.94 240.15 2,343,102 +1.46(+0.61%)
Nov 30, 2018 239.34 239.63 234.06 238.69 4,362,047 +0.38(+0.16%)
Nov 29, 2018 240.61 240.91 236.23 238.31 1,779,508 -2.42(-1.01%)
Nov 28, 2018 238.78 241.34 237.28 240.73 1,333,019 +2.72(+1.14%)
Nov 27, 2018 241.57 242.05 234.09 238.01 1,858,477 -5.08(-2.09%)
Nov 26, 2018 245.08 247.57 241.14 243.09 1,124,933 -0.63(-0.26%)
Nov 23, 2018 243.25 245.63 242.58 243.72 452,518 -1.02(-0.42%)
Nov 21, 2018 244.75 244.75 244.75 0 +0.82(+0.34%)
Nov 20, 2018 240.23 244.99 236.66 243.92 1,633,369 -2.24(-0.91%)
Nov 19, 2018 249.57 249.57 243.66 246.16 1,914,020 -3.09(-1.24%)
Nov 16, 2018 247.78 251.62 246.74 249.25 1,118,334 +0.27(+0.11%)
Nov 15, 2018 246.18 251.32 244.25 248.99 1,049,944 +1.49(+0.60%)
Nov 14, 2018 252.23 253.38 247.19 247.50 1,673,544 -2.67(-1.07%)
Nov 13, 2018 253.32 255.22 249.60 250.17 1,605,413 -3.58(-1.41%)
Nov 12, 2018 261.08 261.08 253.54 253.74 994,110 -7.48(-2.86%)
Nov 09, 2018 257.66 262.58 255.99 261.22 860,299 +1.55(+0.60%)
Nov 08, 2018 262.03 263.79 255.54 259.67 1,599,045 -1.72(-0.66%)
Nov 07, 2018 259.64 261.44 256.34 261.38 1,644,217 +2.90(+1.12%)
Nov 06, 2018 254.52 258.91 254.52 258.49 2,105,520 +3.02(+1.18%)
Nov 05, 2018 251.75 256.22 251.16 255.47 1,399,856 +5.16(+2.06%)
Nov 02, 2018 250.98 254.01 248.87 250.31 2,007,292 +0.59(+0.24%)
Nov 01, 2018 240.87 250.18 240.62 249.72 1,978,621 +10.24(+4.28%)
Oct 31, 2018 241.12 243.93 239.21 239.48 1,696,374 +0.78(+0.33%)
Oct 30, 2018 232.38 238.84 230.07 238.70 2,683,148 +4.39(+1.87%)
Oct 29, 2018 249.94 250.40 231.41 234.31 2,757,237 -12.38(-5.02%)
Oct 26, 2018 244.20 248.60 240.93 246.69 2,156,491 -0.13(-0.05%)
Oct 25, 2018 261.68 262.37 245.48 246.82 2,994,542 -14.52(-5.56%)
Oct 24, 2018 283.75 284.32 260.69 261.34 2,642,303 -16.69(-6.00%)
Oct 23, 2018 276.77 283.15 273.88 278.03 1,462,249 -2.40(-0.86%)
Oct 22, 2018 282.06 282.06 279.15 280.44 836,177 -0.84(-0.30%)
Oct 19, 2018 281.35 283.63 280.25 281.28 1,529,068 -0.49(-0.17%)
Oct 18, 2018 281.54 283.64 278.13 281.76 1,067,831 -1.19(-0.42%)
Oct 17, 2018 284.84 285.80 282.60 282.95 1,201,139 -2.37(-0.83%)
Oct 16, 2018 280.16 285.55 278.91 285.32 1,296,176 +5.93(+2.12%)
Oct 15, 2018 277.10 281.48 276.76 279.38 980,791 +2.95(+1.07%)
Oct 12, 2018 275.06 276.88 269.66 276.43 1,499,206 +4.34(+1.60%)
Oct 11, 2018 281.44 282.05 270.80 272.09 1,504,698 -10.45(-3.70%)
Oct 10, 2018 286.37 286.88 280.55 282.54 1,587,366 -4.71(-1.64%)
Oct 09, 2018 290.62 290.85 287.13 287.25 955,436 -4.39(-1.50%)
Oct 08, 2018 291.34 293.37 289.45 291.63 848,675 -1.23(-0.42%)
Oct 05, 2018 291.25 293.77 289.43 292.86 1,188,230 +2.06(+0.71%)
Oct 04, 2018 290.50 291.08 288.54 290.80 861,505 +0.42(+0.14%)
Oct 03, 2018 292.55 294.12 290.26 290.38 959,786 -1.04(-0.36%)
Oct 02, 2018 291.73 292.24 290.58 291.43 827,884 +0.25(+0.08%)
Oct 01, 2018 290.77 292.04 288.98 291.18 909,681 +1.03(+0.36%)
Sep 28, 2018 289.27 290.38 288.06 290.14 1,111,115 +0.55(+0.19%)
Sep 27, 2018 287.32 289.67 285.68 289.60 1,405,805 +2.00(+0.70%)
Sep 26, 2018 288.43 289.38 286.20 287.59 1,636,023 +0.15(+0.05%)
Sep 25, 2018 280.37 287.74 279.85 287.44 1,276,977 +7.59(+2.71%)
Sep 24, 2018 280.35 280.76 278.01 279.85 892,080 -0.53(-0.19%)
Sep 21, 2018 277.01 281.51 276.79 280.38 1,851,530 +4.83(+1.75%)
Sep 20, 2018 285.05 286.01 271.21 275.55 2,699,128 -9.92(-3.47%)
Sep 19, 2018 290.41 291.73 284.29 285.47 1,994,349 -4.91(-1.69%)
Sep 18, 2018 284.71 290.78 284.71 290.38 1,433,046 +6.04(+2.13%)
Sep 17, 2018 281.07 284.78 280.67 284.34 1,220,018 +3.36(+1.20%)
Sep 14, 2018 277.74 281.33 277.02 280.98 916,631 +3.59(+1.30%)
Sep 13, 2018 277.46 281.62 274.29 277.38 1,300,901 -0.11(-0.04%)
Sep 12, 2018 276.14 278.31 275.60 277.49 983,878 +0.51(+0.18%)
Sep 11, 2018 276.92 279.23 275.91 276.98 1,370,628 -0.89(-0.32%)
Sep 10, 2018 275.07 277.94 272.96 277.87 1,942,540 +3.13(+1.14%)
Sep 07, 2018 275.38 275.50 272.82 274.74 810,092 -1.07(-0.39%)
Sep 06, 2018 271.56 276.26 271.56 275.81 1,280,898 +4.52(+1.66%)
Sep 05, 2018 271.48 272.57 270.38 271.29 707,299 -0.82(-0.30%)
Sep 04, 2018 272.14 273.09 270.81 272.12 1,202,806 -0.77(-0.28%)
Aug 31, 2018 272.88 272.88 272.88 0 -0.18(-0.07%)
Aug 30, 2018 271.55 273.81 270.77 273.07 1,107,481 +1.44(+0.53%)
Aug 29, 2018 273.63 274.81 270.90 271.62 1,349,136 -3.02(-1.10%)
Aug 28, 2018 274.67 274.96 272.54 274.64 872,455 +0.26(+0.09%)
Aug 27, 2018 273.51 275.08 272.57 274.38 695,897 +1.91(+0.70%)
Aug 24, 2018 270.94 274.13 270.94 272.47 1,067,033 +1.52(+0.56%)
Aug 23, 2018 270.07 272.85 269.28 270.96 1,547,668 +0.31(+0.11%)
Aug 22, 2018 270.51 272.42 270.15 270.65 1,081,597 -0.86(-0.32%)
Aug 21, 2018 270.24 272.01 270.09 271.50 1,815,372 +0.62(+0.23%)
Aug 20, 2018 268.61 271.88 267.97 270.88 1,285,216 +2.83(+1.06%)
Aug 17, 2018 265.18 269.33 264.75 268.05 1,238,179 +2.19(+0.82%)
Aug 16, 2018 266.11 267.44 265.21 265.87 1,026,867 +0.44(+0.16%)
Aug 15, 2018 266.39 266.96 264.05 265.43 1,159,825 -2.14(-0.80%)
Aug 14, 2018 266.77 269.79 265.90 267.57 1,042,823 +1.68(+0.63%)
Aug 13, 2018 265.17 267.16 264.32 265.89 984,497 +0.64(+0.24%)
Aug 10, 2018 264.81 268.33 263.42 265.26 1,084,642 -0.10(-0.04%)
Aug 09, 2018 269.24 269.26 263.93 265.36 1,817,351 -3.20(-1.19%)
Aug 08, 2018 268.96 269.33 267.01 268.56 742,023 -0.28(-0.10%)
Aug 07, 2018 269.24 271.17 266.80 268.84 1,188,260 -0.15(-0.06%)
Aug 06, 2018 269.98 270.46 266.22 269.00 1,094,943 -1.66(-0.61%)
Aug 03, 2018 271.73 271.95 268.61 270.65 773,175 -1.31(-0.48%)
Aug 02, 2018 271.06 273.27 270.17 271.97 1,015,164 -2.01(-0.73%)
Aug 01, 2018 273.16 274.49 271.09 273.98 1,621,659 +0.37(+0.14%)
Jul 31, 2018 270.15 275.49 268.35 273.61 1,893,367 +5.15(+1.92%)
Jul 30, 2018 273.77 274.65 267.84 268.45 1,397,819 -6.21(-2.26%)
Jul 27, 2018 269.51 275.50 269.51 274.66 2,356,539 +5.77(+2.15%)
Jul 26, 2018 267.24 269.07 261.40 268.89 3,521,538 -0.17(-0.06%)
Jul 25, 2018 282.26 284.88 267.04 269.06 4,931,860 -18.82(-6.54%)
Jul 24, 2018 291.51 294.81 282.76 287.88 2,115,700 -0.46(-0.16%)
Jul 23, 2018 294.95 288.05 288.34 864,813 -6.61(-2.24%)
Jul 20, 2018 293.86 296.18 292.66 294.95 748,208 -0.21(-0.07%)
Jul 19, 2018 294.06 295.38 292.30 295.16 940,404 +0.41(+0.14%)
Jul 18, 2018 293.35 295.38 291.85 294.75 1,011,673 +2.29(+0.78%)
Jul 17, 2018 292.24 293.67 291.09 292.46 837,715 +0.79(+0.27%)
Jul 16, 2018 293.91 295.44 291.44 291.67 667,277 -1.27(-0.44%)
Jul 13, 2018 291.32 293.47 288.78 292.94 1,558,128 -0.36(-0.12%)
Jul 12, 2018 293.65 285.94 293.31 1,335,819 +9.43(+3.32%)
Jul 11, 2018 285.10 286.44 283.22 283.88 791,422 -3.05(-1.06%)
Jul 10, 2018 285.68 287.27 284.60 286.93 879,591 +1.29(+0.45%)
Jul 09, 2018 280.89 287.13 280.55 285.63 949,009 +5.77(+2.06%)
Jul 06, 2018 279.87 282.35 277.83 279.86 758,029 -0.81(-0.29%)
Jul 05, 2018 281.85 282.73 278.21 280.67 735,402 -0.54(-0.19%)
Jul 03, 2018 281.21 281.21 281.21 0 -0.03(-0.01%)
Jul 02, 2018 279.02 283.16 277.37 281.24 699,292 +1.06(+0.38%)
Jun 29, 2018 280.86 284.89 279.93 280.17 763,373 -0.02(-0.01%)
Jun 28, 2018 279.29 282.02 275.91 280.19 966,311 +1.03(+0.37%)
Jun 27, 2018 282.20 285.21 279.06 279.16 1,156,833 -2.50(-0.89%)
Jun 26, 2018 286.06 286.94 281.44 281.66 1,237,834 -3.99(-1.40%)
Jun 25, 2018 281.71 286.75 281.36 285.65 1,362,721 +1.51(+0.53%)
Jun 22, 2018 286.82 288.15 283.54 284.14 1,049,074 -1.27(-0.44%)
Jun 21, 2018 283.13 285.81 279.77 285.41 1,813,044 +1.25(+0.44%)
Jun 20, 2018 286.21 286.91 283.69 284.16 1,097,842 -1.60(-0.56%)
Jun 19, 2018 290.30 292.02 285.01 285.76 1,227,837 -7.81(-2.66%)
Jun 18, 2018 292.10 294.50 291.42 293.57 1,024,866 +0.82(+0.28%)
Jun 15, 2018 293.70 293.70 292.75 1,691,591 -0.95(-0.32%)
Jun 14, 2018 298.67 300.48 292.74 293.70 1,246,950 -4.79(-1.60%)
Jun 13, 2018 299.72 301.61 297.43 298.49 1,020,161 -1.39(-0.46%)
Jun 12, 2018 305.86 305.86 297.92 299.88 1,344,384 -4.56(-1.50%)
Jun 11, 2018 308.21 309.43 303.95 304.44 948,357 -3.89(-1.26%)
Jun 08, 2018 308.64 308.85 306.07 308.33 932,534 +0.51(+0.17%)
Jun 07, 2018 306.55 309.71 306.26 307.82 822,537 +2.59(+0.85%)
Jun 06, 2018 307.08 305.23 1,492,752 +5.49(+1.83%)
Jun 05, 2018 303.51 303.60 299.05 299.74 950,650 -3.30(-1.09%)
Jun 04, 2018 300.48 303.36 299.83 303.03 751,999 +2.57(+0.85%)
Jun 01, 2018 298.33 300.65 298.33 300.47 971,125 +3.59(+1.21%)
May 31, 2018 299.50 301.00 296.29 296.88 2,343,850 -3.92(-1.30%)
May 30, 2018 297.62 301.19 295.47 300.80 808,093 +4.62(+1.56%)
May 29, 2018 299.50 300.75 293.68 296.18 1,171,220 -4.94(-1.64%)
May 25, 2018 301.12 301.12 301.12 0 -0.80(-0.26%)
May 24, 2018 297.56 302.59 296.73 301.92 1,530,541 +4.16(+1.40%)
May 23, 2018 293.10 297.88 292.28 297.77 909,738 +3.38(+1.15%)
May 22, 2018 299.51 299.51 293.19 294.38 1,716,556 -6.22(-2.07%)
May 21, 2018 300.02 302.03 298.40 300.61 810,135 +2.12(+0.71%)
May 18, 2018 294.97 299.64 294.84 298.48 1,306,818 +4.08(+1.39%)
May 17, 2018 291.33 295.51 290.90 294.40 1,117,024 +3.05(+1.05%)
May 16, 2018 291.95 294.76 290.48 291.35 1,083,023 +1.08(+0.37%)
May 15, 2018 287.90 293.34 287.90 290.27 1,377,291 +1.13(+0.39%)
May 14, 2018 294.98 295.38 288.56 289.14 1,314,582 -5.97(-2.02%)
May 11, 2018 296.33 296.61 294.27 295.11 911,437 -1.01(-0.34%)
May 10, 2018 299.01 299.82 295.56 296.12 1,355,877 -1.07(-0.36%)
May 09, 2018 299.55 300.85 295.93 297.19 1,289,007 -1.52(-0.51%)
May 08, 2018 289.72 299.57 288.73 298.71 2,265,745 +11.01(+3.83%)
May 07, 2018 286.33 289.73 285.11 287.70 1,293,346 +2.98(+1.05%)
May 04, 2018 284.34 285.97 282.63 284.72 1,095,278 -1.66(-0.58%)
May 03, 2018 277.51 289.96 275.81 286.38 2,192,416 +7.73(+2.77%)
May 02, 2018 278.71 286.33 276.89 278.65 2,386,505 -0.05(-0.02%)
May 01, 2018 292.31 292.79 274.29 278.71 3,621,773 -13.44(-4.60%)
Apr 30, 2018 293.08 296.21 291.53 292.15 1,212,609 +0.17(+0.06%)
Apr 27, 2018 302.10 302.43 291.05 291.98 1,625,184 -10.99(-3.63%)
Apr 26, 2018 303.91 308.34 297.33 302.97 1,507,019 +1.22(+0.40%)
Apr 25, 2018 305.72 309.05 288.50 301.75 2,364,386 -8.07(-2.61%)
Apr 24, 2018 324.89 326.00 301.79 309.82 2,077,749 -13.25(-4.10%)
Apr 23, 2018 323.57 325.56 320.32 323.07 977,009 +0.18(+0.06%)
Apr 20, 2018 326.12 326.12 321.72 322.89 720,166 -1.91(-0.59%)
Apr 19, 2018 324.58 326.48 323.13 324.79 746,106 +0.29(+0.09%)
Apr 18, 2018 323.98 326.09 321.24 324.50 690,387 +2.41(+0.75%)
Apr 17, 2018 320.11 322.97 317.47 322.09 1,372,657 +2.99(+0.94%)
Apr 16, 2018 320.38 321.14 318.15 319.10 927,485 +1.04(+0.33%)
Apr 13, 2018 320.76 321.13 316.35 318.06 796,560 -1.32(-0.41%)
Apr 12, 2018 316.64 320.75 316.47 319.38 767,953 +4.90(+1.56%)
Apr 11, 2018 313.57 318.69 313.03 314.48 875,998 -0.08(-0.03%)
Apr 10, 2018 319.62 320.15 311.96 314.56 1,143,876 -0.77(-0.24%)
Apr 09, 2018 320.79 322.05 314.52 315.33 1,060,066 -3.75(-1.17%)
Apr 06, 2018 323.60 326.23 317.04 319.08 1,189,884 -7.54(-2.31%)
Apr 05, 2018 322.06 327.39 319.83 326.62 1,171,136 +5.98(+1.86%)
Apr 04, 2018 308.62 320.75 306.64 320.64 1,046,093 +6.71(+2.14%)
Apr 03, 2018 314.20 315.38 309.04 313.92 1,128,369 +0.47(+0.15%)
Apr 02, 2018 316.84 317.92 307.29 313.45 1,148,135 -3.27(-1.03%)
Mar 29, 2018 316.72 316.72 316.72 0 +4.00(+1.28%)
Mar 28, 2018 317.98 318.12 310.00 312.72 1,017,842 -4.15(-1.31%)
Mar 27, 2018 322.97 325.23 315.05 316.87 1,254,255 -5.39(-1.67%)
Mar 26, 2018 317.52 322.81 317.01 322.26 1,107,945 +8.58(+2.74%)
Mar 23, 2018 309.09 323.84 308.25 313.68 1,749,518 +6.29(+2.05%)
Mar 22, 2018 312.81 313.93 306.72 307.38 849,137 -7.61(-2.42%)
Mar 21, 2018 315.64 318.08 313.80 315.00 669,244 -0.33(-0.10%)
Mar 20, 2018 313.25 317.29 312.64 315.32 698,950 +2.41(+0.77%)
Mar 19, 2018 306.79 313.47 305.63 312.92 1,106,912 +5.71(+1.86%)
Mar 16, 2018 309.05 311.35 306.81 307.20 1,398,718 -1.99(-0.64%)
Mar 15, 2018 309.26 310.75 307.10 309.19 1,169,512 +0.65(+0.21%)
Mar 14, 2018 314.51 314.51 307.24 308.54 894,465 -3.84(-1.23%)
Mar 13, 2018 314.13 316.28 311.03 312.37 1,044,023 -0.35(-0.11%)
Mar 12, 2018 320.08 320.08 310.84 312.73 1,034,584 -4.46(-1.41%)
Mar 09, 2018 315.01 317.40 312.08 317.19 862,512 +2.98(+0.95%)
Mar 08, 2018 315.79 315.90 312.32 314.21 712,369 -0.42(-0.13%)
Mar 07, 2018 315.19 314.63 958,770 +4.49(+1.45%)
Mar 06, 2018 313.38 314.08 309.19 310.14 1,000,759 -2.65(-0.85%)
Mar 05, 2018 309.31 313.33 306.22 312.79 1,528,693 +1.58(+0.51%)
Mar 02, 2018 305.43 312.70 303.37 311.21 1,264,671 +4.18(+1.36%)
Mar 01, 2018 317.50 318.18 304.93 307.03 1,615,560 -9.50(-3.00%)
Feb 28, 2018 320.38 323.05 316.28 316.52 1,126,666 -3.27(-1.02%)
Feb 27, 2018 320.69 325.01 319.73 319.80 968,706 -1.29(-0.40%)
Feb 26, 2018 319.38 321.77 318.43 321.09 558,063 +3.24(+1.02%)
Feb 23, 2018 316.49 317.92 314.83 317.85 934,488 +2.60(+0.83%)
Feb 22, 2018 318.11 318.81 314.25 315.25 931,556 -1.98(-0.62%)
Feb 21, 2018 318.58 322.19 316.87 317.23 1,478,804 +0.42(+0.13%)
Feb 20, 2018 318.70 321.15 315.20 316.81 1,285,034 -5.10(-1.58%)
Feb 16, 2018 321.91 321.91 321.91 0 -0.82(-0.26%)
Feb 15, 2018 319.19 322.74 318.79 322.74 1,456,539 +6.59(+2.09%)
Feb 14, 2018 313.01 316.87 309.62 316.14 1,699,165 +5.66(+1.82%)
Feb 13, 2018 303.03 311.41 303.03 310.48 993,438 +5.35(+1.75%)
Feb 12, 2018 302.56 308.66 298.92 305.13 1,420,823 +4.29(+1.43%)
Feb 09, 2018 296.51 305.63 292.49 300.84 1,935,288 +7.85(+2.68%)
Feb 08, 2018 306.01 308.96 292.49 292.99 1,669,457 -12.34(-4.04%)
Feb 07, 2018 295.47 308.69 294.80 305.33 2,318,786 +9.19(+3.10%)
Feb 06, 2018 284.04 297.50 283.04 296.14 1,897,830 +2.26(+0.77%)
Feb 05, 2018 301.79 306.27 285.99 293.88 1,682,565 -10.66(-3.50%)
Feb 02, 2018 308.26 311.22 304.48 304.54 1,356,925 -5.49(-1.77%)
Feb 01, 2018 315.75 307.66 310.03 1,609,293 +2.11(+0.68%)
Jan 31, 2018 308.01 311.24 307.10 307.93 1,457,877 +0.97(+0.32%)
Jan 30, 2018 303.18 308.60 303.18 306.96 1,434,728 +1.01(+0.33%)
Jan 29, 2018 303.83 308.58 302.97 305.94 1,520,048 +2.51(+0.83%)
Jan 26, 2018 294.86 303.44 292.64 303.43 1,435,318 +9.55(+3.25%)
Jan 25, 2018 286.41 294.78 284.36 293.88 1,554,811 +10.44(+3.68%)
Jan 24, 2018 283.44 286.03 282.74 283.45 943,783 -0.02(-0.01%)
Jan 23, 2018 285.05 285.16 282.74 283.46 722,682 -1.50(-0.53%)
Jan 22, 2018 285.83 286.27 283.54 284.97 808,777 -1.11(-0.39%)
Jan 19, 2018 285.95 286.82 284.56 286.08 966,516 +1.87(+0.66%)
Jan 18, 2018 287.10 288.19 283.94 284.21 662,091 -2.90(-1.01%)
Jan 17, 2018 284.83 287.38 283.32 287.11 678,053 +4.49(+1.59%)
Jan 16, 2018 287.03 288.19 282.43 282.62 814,957 -2.36(-0.83%)
Jan 12, 2018 284.98 284.98 284.98 0 +5.06(+1.81%)
Jan 11, 2018 279.31 280.06 278.75 279.91 545,384 +1.75(+0.63%)
Jan 10, 2018 279.72 279.84 277.03 278.16 747,648 -2.51(-0.90%)
Jan 09, 2018 279.62 282.97 279.15 280.67 916,647 +1.93(+0.69%)
Jan 08, 2018 279.37 279.72 278.12 278.75 730,759 +0.04(+0.01%)
Jan 05, 2018 279.50 280.54 277.80 278.71 932,041 -0.30(-0.11%)
Jan 04, 2018 277.23 279.15 276.35 279.01 644,070 +1.72(+0.62%)
Jan 03, 2018 275.56 277.83 275.44 277.29 798,505 +1.27(+0.46%)
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.