Northrop Grumman (NY: NOC )

473.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 268.84 270.65 268.07 269.60 934,900 +2.60(+0.97%)
Mar 28, 2019 265.14 267.58 263.82 267.00 1,080,053 +3.08(+1.17%)
Mar 27, 2019 265.81 268.50 263.29 263.92 798,960 -1.93(-0.73%)
Mar 26, 2019 270.60 271.36 263.92 265.85 1,070,760 -2.75(-1.02%)
Mar 25, 2019 269.01 270.02 266.85 268.60 557,316 +0.24(+0.09%)
Mar 22, 2019 271.99 271.99 267.20 268.36 830,100 -4.12(-1.51%)
Mar 21, 2019 269.33 273.71 269.22 272.48 612,367 +2.02(+0.75%)
Mar 20, 2019 271.01 272.77 268.51 270.46 869,095 -0.55(-0.20%)
Mar 19, 2019 276.05 278.65 270.57 271.01 1,029,474 -3.88(-1.41%)
Mar 18, 2019 271.39 275.82 270.62 274.89 1,203,952 +3.68(+1.36%)
Mar 15, 2019 274.30 275.51 270.08 271.21 2,701,600 -3.54(-1.29%)
Mar 14, 2019 278.44 280.21 274.31 274.75 804,037 -4.41(-1.58%)
Mar 13, 2019 275.02 280.63 274.41 279.16 896,786 +3.99(+1.45%)
Mar 12, 2019 279.41 280.00 274.41 275.17 1,016,240 -4.05(-1.45%)
Mar 11, 2019 273.96 279.37 272.58 279.22 758,812 +3.26(+1.18%)
Mar 08, 2019 275.51 276.17 272.41 275.96 636,700 -0.48(-0.17%)
Mar 07, 2019 280.01 280.01 273.04 276.44 1,307,074 -4.02(-1.43%)
Mar 06, 2019 283.31 284.95 280.38 280.46 547,183 -2.41(-0.85%)
Mar 05, 2019 283.78 284.96 282.30 282.87 665,086 -0.23(-0.08%)
Mar 04, 2019 287.54 290.33 282.10 283.10 704,841 -3.90(-1.36%)
Mar 01, 2019 291.00 291.35 285.62 287.00 789,900 -2.96(-1.02%)
Feb 28, 2019 286.20 291.55 286.00 289.96 1,037,788 +3.19(+1.11%)
Feb 27, 2019 285.70 287.36 284.38 286.77 808,963 +0.22(+0.08%)
Feb 26, 2019 286.73 289.03 285.78 286.55 530,263 -0.50(-0.17%)
Feb 25, 2019 290.00 290.17 286.53 287.05 548,325 -1.66(-0.57%)
Feb 22, 2019 288.00 288.90 286.00 288.71 613,700 +1.21(+0.42%)
Feb 21, 2019 288.38 288.51 285.60 287.50 608,879 -0.72(-0.25%)
Feb 20, 2019 287.84 288.43 286.31 288.22 1,025,229 +0.87(+0.30%)
Feb 19, 2019 285.99 287.72 284.58 287.35 651,049 +0.37(+0.13%)
Feb 15, 2019 283.41 287.07 282.55 286.98 929,500 +6.38(+2.27%)
Feb 14, 2019 281.60 282.03 279.12 280.60 806,292 -2.70(-0.95%)
Feb 13, 2019 285.95 286.08 282.77 283.30 643,250 -0.78(-0.27%)
Feb 12, 2019 282.77 284.93 281.54 284.08 679,292 +2.61(+0.93%)
Feb 11, 2019 280.91 283.11 280.46 281.47 1,169,673 +0.85(+0.30%)
Feb 08, 2019 277.44 280.71 276.54 280.62 726,400 +2.09(+0.75%)
Feb 07, 2019 279.51 281.16 275.77 278.53 821,867 -1.88(-0.67%)
Feb 06, 2019 278.40 281.64 278.20 280.41 888,538 +1.95(+0.70%)
Feb 05, 2019 280.00 281.20 274.66 278.46 839,913 -0.27(-0.10%)
Feb 04, 2019 272.98 278.91 272.63 278.73 1,314,178 +5.77(+2.11%)
Feb 01, 2019 276.91 278.97 272.54 272.96 1,581,200 -2.59(-0.94%)
Jan 31, 2019 271.67 284.55 269.50 275.55 1,989,685 -5.27(-1.88%)
Jan 30, 2019 280.53 283.17 276.13 280.82 1,345,818 +0.69(+0.25%)
Jan 29, 2019 274.23 281.49 273.36 280.13 1,555,038 +5.83(+2.13%)
Jan 28, 2019 269.83 274.50 267.88 274.30 761,900 +1.46(+0.54%)
Jan 25, 2019 273.28 274.25 271.00 272.84 966,300 +3.02(+1.12%)
Jan 24, 2019 270.66 271.70 266.90 269.82 858,413 -0.41(-0.15%)
Jan 23, 2019 266.92 273.38 266.00 270.23 1,027,434 +5.50(+2.08%)
Jan 22, 2019 266.91 268.27 262.77 264.73 531,424 -3.02(-1.13%)
Jan 18, 2019 266.31 270.50 265.59 267.75 1,507,000 +3.67(+1.39%)
Jan 17, 2019 254.88 266.87 254.56 264.08 1,407,333 +8.34(+3.26%)
Jan 16, 2019 259.18 259.18 255.61 255.74 670,715 -3.20(-1.24%)
Jan 15, 2019 260.28 261.92 255.38 258.94 915,736 -1.02(-0.39%)
Jan 14, 2019 256.50 262.86 254.89 259.96 970,093 +3.91(+1.53%)
Jan 11, 2019 255.24 256.21 252.44 256.05 668,100 -1.61(-0.62%)
Jan 10, 2019 251.08 257.85 250.35 257.66 1,053,097 +5.51(+2.19%)
Jan 09, 2019 250.91 253.19 249.48 252.15 721,665 +1.19(+0.47%)
Jan 08, 2019 251.40 253.39 248.01 250.96 1,044,758 +1.13(+0.45%)
Jan 07, 2019 247.60 251.35 245.01 249.83 1,277,727 +1.93(+0.78%)
Jan 04, 2019 243.37 247.95 242.52 247.90 1,127,700 +7.98(+3.33%)
Jan 03, 2019 244.77 245.06 238.30 239.92 1,151,587 -6.45(-2.62%)
Jan 02, 2019 241.17 246.56 237.08 246.37 1,483,941 +1.47(+0.60%)
Dec 31, 2018 243.31 246.92 241.72 244.90 1,111,600 +2.65(+1.09%)
Dec 28, 2018 241.37 246.23 239.08 242.25 1,272,100 +2.68(+1.12%)
Dec 27, 2018 231.05 239.62 228.00 239.57 1,252,929 +6.93(+2.98%)
Dec 26, 2018 226.53 233.07 223.63 232.64 1,635,703 +6.41(+2.83%)
Dec 24, 2018 232.60 234.21 226.13 226.23 814,400 -9.01(-3.83%)
Dec 21, 2018 238.28 242.27 233.86 235.24 3,054,400 -8.38(-3.44%)
Dec 20, 2018 251.40 253.00 241.71 243.62 1,523,783 -9.73(-3.84%)
Dec 19, 2018 256.80 261.85 250.91 253.35 1,312,145 -3.59(-1.40%)
Dec 18, 2018 259.21 261.56 254.28 256.94 1,006,655 -0.30(-0.12%)
Dec 17, 2018 261.17 263.05 255.83 257.24 1,032,914 -5.47(-2.08%)
Dec 14, 2018 265.00 267.23 261.42 262.71 1,105,600 -5.14(-1.92%)
Dec 13, 2018 269.68 270.56 265.52 267.85 1,737,255 -2.26(-0.84%)
Dec 12, 2018 270.17 272.84 269.51 270.11 1,467,422 +2.11(+0.79%)
Dec 11, 2018 275.05 279.03 264.19 268.00 1,924,335 -2.23(-0.83%)
Dec 10, 2018 260.61 272.00 260.61 270.23 3,010,090 +12.69(+4.93%)
Dec 07, 2018 256.95 261.02 255.36 257.54 1,755,800 +0.53(+0.21%)
Dec 06, 2018 246.53 257.01 245.57 257.01 2,693,119 +7.17(+2.87%)
Dec 04, 2018 260.22 261.21 248.63 249.84 2,892,700 -11.63(-4.45%)
Dec 03, 2018 262.41 265.47 259.07 261.47 2,152,010 +1.59(+0.61%)
Nov 30, 2018 260.59 260.91 254.84 259.88 4,006,300 -0.79(-0.30%)
Nov 29, 2018 263.19 263.52 258.40 260.67 1,626,856 -2.65(-1.01%)
Nov 28, 2018 261.18 263.98 259.55 263.32 1,218,669 +2.98(+1.14%)
Nov 27, 2018 264.24 264.76 256.05 260.34 1,699,051 -5.56(-2.09%)
Nov 26, 2018 268.08 270.80 263.77 265.90 1,028,433 -0.69(-0.26%)
Nov 23, 2018 266.08 268.68 265.34 266.59 413,700 -1.12(-0.42%)
Nov 21, 2018 267.71 267.71 267.71 0 +0.90(+0.34%)
Nov 20, 2018 262.77 267.98 258.87 266.81 1,493,254 -2.45(-0.91%)
Nov 19, 2018 272.99 272.99 266.52 269.26 1,749,829 -3.38(-1.24%)
Nov 16, 2018 271.03 275.23 269.89 272.64 1,022,400 +0.29(+0.11%)
Nov 15, 2018 269.28 274.90 267.17 272.35 959,877 +1.63(+0.60%)
Nov 14, 2018 275.90 277.15 270.38 270.72 1,529,982 -2.92(-1.07%)
Nov 13, 2018 277.09 279.17 273.02 273.64 1,467,696 -3.91(-1.41%)
Nov 12, 2018 285.58 285.58 277.33 277.55 908,832 -8.18(-2.86%)
Nov 09, 2018 281.84 287.22 280.01 285.73 786,500 +1.70(+0.60%)
Nov 08, 2018 286.62 288.54 279.52 284.03 1,461,874 -1.88(-0.66%)
Nov 07, 2018 284.00 285.97 280.39 285.91 1,503,171 +3.17(+1.12%)
Nov 06, 2018 278.40 283.20 278.40 282.74 1,924,902 +3.30(+1.18%)
Nov 05, 2018 275.37 280.26 274.73 279.44 1,279,772 +5.64(+2.06%)
Nov 02, 2018 274.53 277.84 272.22 273.80 1,835,100 +0.65(+0.24%)
Nov 01, 2018 263.47 273.65 263.20 273.15 1,808,889 +11.20(+4.28%)
Oct 31, 2018 263.74 266.82 261.66 261.95 1,550,854 +0.85(+0.33%)
Oct 30, 2018 254.18 261.25 251.66 261.10 2,452,979 +4.80(+1.87%)
Oct 29, 2018 273.39 273.90 253.12 256.30 2,520,712 -13.54(-5.02%)
Oct 26, 2018 267.11 271.93 263.54 269.84 1,971,500 -0.14(-0.05%)
Oct 25, 2018 286.23 286.99 268.51 269.98 2,737,661 -15.88(-5.56%)
Oct 24, 2018 310.38 311.00 285.15 285.86 2,415,638 -18.26(-6.00%)
Oct 23, 2018 302.74 309.72 299.58 304.12 1,336,813 -2.63(-0.86%)
Oct 22, 2018 308.53 308.53 305.34 306.75 764,447 -0.92(-0.30%)
Oct 19, 2018 307.75 310.24 306.55 307.67 1,397,900 -0.53(-0.17%)
Oct 18, 2018 307.96 310.25 304.23 308.20 976,229 -1.30(-0.42%)
Oct 17, 2018 311.57 312.62 309.12 309.50 1,098,102 -2.59(-0.83%)
Oct 16, 2018 306.45 312.34 305.08 312.09 1,184,986 +6.49(+2.12%)
Oct 15, 2018 303.10 307.89 302.74 305.60 896,656 +3.23(+1.07%)
Oct 12, 2018 300.87 302.86 294.96 302.37 1,370,600 +4.75(+1.60%)
Oct 11, 2018 307.85 308.51 296.21 297.62 1,375,620 -11.43(-3.70%)
Oct 10, 2018 313.24 313.79 306.87 309.05 1,451,197 -5.15(-1.64%)
Oct 09, 2018 317.89 318.14 314.07 314.20 873,476 -4.80(-1.50%)
Oct 08, 2018 318.68 320.90 316.61 319.00 775,873 -1.34(-0.42%)
Oct 05, 2018 318.58 321.34 316.59 320.34 1,086,300 +2.25(+0.71%)
Oct 04, 2018 317.76 318.39 315.61 318.09 787,603 +0.46(+0.14%)
Oct 03, 2018 320.00 321.72 317.50 317.63 877,453 -1.14(-0.36%)
Oct 02, 2018 319.10 319.66 317.85 318.77 756,866 +0.27(+0.08%)
Oct 01, 2018 318.05 319.44 316.10 318.50 831,646 +1.13(+0.36%)
Sep 28, 2018 316.41 317.63 315.10 317.37 1,015,800 +0.60(+0.19%)
Sep 27, 2018 314.28 316.85 312.49 316.77 1,285,211 +2.19(+0.70%)
Sep 26, 2018 315.49 316.54 313.06 314.58 1,495,680 +0.17(+0.05%)
Sep 25, 2018 306.68 314.74 306.11 314.41 1,167,434 +8.30(+2.71%)
Sep 24, 2018 306.66 307.10 304.10 306.11 815,555 -0.58(-0.19%)
Sep 21, 2018 303.00 307.93 302.76 306.69 1,692,700 +5.28(+1.75%)
Sep 20, 2018 311.80 312.85 296.66 301.41 2,467,588 -10.85(-3.47%)
Sep 19, 2018 317.66 319.10 310.97 312.26 1,823,268 -5.37(-1.69%)
Sep 18, 2018 311.43 318.06 311.43 317.63 1,310,115 +6.61(+2.13%)
Sep 17, 2018 307.44 311.50 307.01 311.02 1,115,361 +3.68(+1.20%)
Sep 14, 2018 303.80 307.73 303.01 307.34 838,000 +3.93(+1.30%)
Sep 13, 2018 303.50 308.04 300.03 303.41 1,189,306 -0.12(-0.04%)
Sep 12, 2018 302.05 304.42 301.46 303.53 899,478 +0.56(+0.18%)
Sep 11, 2018 302.90 305.43 301.80 302.97 1,253,051 -0.97(-0.32%)
Sep 10, 2018 300.88 304.02 298.57 303.94 1,775,903 +3.42(+1.14%)
Sep 07, 2018 301.22 301.35 298.42 300.52 740,600 -1.17(-0.39%)
Sep 06, 2018 297.04 302.18 297.04 301.69 1,171,019 +4.94(+1.66%)
Sep 05, 2018 296.95 298.15 295.75 296.75 646,625 -0.90(-0.30%)
Sep 04, 2018 297.68 298.71 296.22 297.65 1,099,626 -0.84(-0.28%)
Aug 31, 2018 298.49 298.49 298.49 0 -0.20(-0.07%)
Aug 30, 2018 297.03 299.50 296.18 298.69 1,012,478 +1.58(+0.53%)
Aug 29, 2018 299.31 300.60 296.32 297.11 1,233,403 -3.30(-1.10%)
Aug 28, 2018 300.44 300.76 298.11 300.41 797,613 +0.28(+0.09%)
Aug 27, 2018 299.18 300.89 298.15 300.13 636,201 +2.09(+0.70%)
Aug 24, 2018 296.36 299.85 296.36 298.04 975,500 +0.46(+0.15%)
Aug 23, 2018 296.61 299.66 295.74 297.58 1,409,199 +0.34(+0.11%)
Aug 22, 2018 297.09 299.19 296.70 297.24 984,827 -0.94(-0.32%)
Aug 21, 2018 296.79 298.74 296.63 298.18 1,652,951 +0.68(+0.23%)
Aug 20, 2018 295.00 298.60 294.30 297.50 1,170,228 +3.11(+1.06%)
Aug 17, 2018 291.24 295.80 290.77 294.39 1,127,400 +2.40(+0.82%)
Aug 16, 2018 292.26 293.73 291.26 291.99 934,994 +0.48(+0.16%)
Aug 15, 2018 292.57 293.19 290.00 291.51 1,056,056 -2.35(-0.80%)
Aug 14, 2018 292.98 296.30 292.03 293.86 949,522 +1.84(+0.63%)
Aug 13, 2018 291.23 293.42 290.29 292.02 896,415 +0.70(+0.24%)
Aug 10, 2018 290.83 294.70 289.30 291.32 987,600 -0.11(-0.04%)
Aug 09, 2018 295.70 295.72 289.86 291.43 1,654,753 -3.52(-1.19%)
Aug 08, 2018 295.39 295.80 293.25 294.95 675,635 -0.31(-0.10%)
Aug 07, 2018 295.69 297.82 293.01 295.26 1,081,947 -0.17(-0.06%)
Aug 06, 2018 296.51 297.04 292.38 295.43 996,979 -1.82(-0.61%)
Aug 03, 2018 298.43 298.67 295.00 297.25 704,000 -1.44(-0.48%)
Aug 02, 2018 297.70 300.12 296.72 298.69 924,338 -2.21(-0.73%)
Aug 01, 2018 300.00 301.46 297.73 300.90 1,476,570 +0.41(+0.14%)
Jul 31, 2018 296.70 302.56 294.72 300.49 1,723,968 +5.66(+1.92%)
Jul 30, 2018 300.67 301.64 294.16 294.83 1,272,757 -6.82(-2.26%)
Jul 27, 2018 295.99 302.57 295.99 301.65 2,145,700 +6.34(+2.15%)
Jul 26, 2018 293.50 295.51 287.09 295.31 3,206,467 -0.19(-0.06%)
Jul 25, 2018 310.00 312.87 293.27 295.50 4,490,607 -20.67(-6.54%)
Jul 24, 2018 320.15 323.78 310.55 316.17 1,926,409 -0.50(-0.16%)
Jul 23, 2018 323.93 316.35 316.67 787,439 -7.26(-2.24%)
Jul 20, 2018 322.73 325.28 321.42 323.93 681,266 -0.23(-0.07%)
Jul 19, 2018 322.95 324.41 321.02 324.16 856,267 +0.45(+0.14%)
Jul 18, 2018 322.17 324.41 320.52 323.71 921,159 +2.51(+0.78%)
Jul 17, 2018 320.95 322.53 319.69 321.20 762,765 +0.87(+0.27%)
Jul 16, 2018 322.79 324.47 320.08 320.33 607,576 -1.40(-0.44%)
Jul 13, 2018 319.95 322.31 317.16 321.73 1,418,723 -0.40(-0.12%)
Jul 12, 2018 322.51 314.04 322.13 1,216,304 +10.36(+3.32%)
Jul 11, 2018 313.11 314.58 311.05 311.77 720,614 -3.35(-1.06%)
Jul 10, 2018 313.75 315.50 312.57 315.12 800,895 +1.42(+0.45%)
Jul 09, 2018 308.49 315.34 308.12 313.70 864,102 +6.34(+2.06%)
Jul 06, 2018 307.37 310.09 305.12 307.36 690,209 -0.89(-0.29%)
Jul 05, 2018 309.54 310.51 305.55 308.25 669,606 -0.59(-0.19%)
Jul 03, 2018 308.84 308.84 308.84 0 -0.03(-0.01%)
Jul 02, 2018 306.44 310.98 304.62 308.87 636,727 +1.17(+0.38%)
Jun 29, 2018 308.46 312.88 307.44 307.70 695,075 -0.02(-0.01%)
Jun 28, 2018 306.73 309.73 303.02 307.72 879,856 +1.13(+0.37%)
Jun 27, 2018 309.93 313.24 306.48 306.59 1,053,332 -2.75(-0.89%)
Jun 26, 2018 314.17 315.14 309.09 309.34 1,127,086 -4.38(-1.40%)
Jun 25, 2018 309.39 314.93 309.01 313.72 1,240,799 +1.66(+0.53%)
Jun 22, 2018 315.00 316.47 311.39 312.06 955,214 -1.39(-0.44%)
Jun 21, 2018 310.95 313.89 307.26 313.45 1,650,832 +1.37(+0.44%)
Jun 20, 2018 314.33 315.10 311.56 312.08 999,619 -1.76(-0.56%)
Jun 19, 2018 318.82 320.72 313.02 313.84 1,117,983 -8.58(-2.66%)
Jun 18, 2018 320.80 323.44 320.06 322.42 933,172 +0.90(+0.28%)
Jun 15, 2018 322.56 322.56 321.52 1,540,245 -1.04(-0.32%)
Jun 14, 2018 328.02 330.00 321.50 322.56 1,135,386 -5.26(-1.60%)
Jun 13, 2018 329.17 331.25 326.66 327.82 928,888 -1.53(-0.46%)
Jun 12, 2018 335.91 335.91 327.19 329.35 1,224,103 -5.01(-1.50%)
Jun 11, 2018 338.50 339.84 333.82 334.36 863,508 -4.27(-1.26%)
Jun 08, 2018 338.97 339.20 336.14 338.63 849,101 +0.56(+0.17%)
Jun 07, 2018 336.67 340.14 336.35 338.07 748,945 +2.85(+0.85%)
Jun 06, 2018 337.25 335.22 1,359,196 +6.03(+1.83%)
Jun 05, 2018 333.33 333.43 328.43 329.19 865,596 -3.62(-1.09%)
Jun 04, 2018 330.00 333.17 329.29 332.81 684,718 +2.82(+0.85%)
Jun 01, 2018 327.64 330.19 327.64 329.99 884,239 +2.74(+0.84%)
May 31, 2018 330.14 331.79 326.60 327.25 2,126,320 -4.32(-1.30%)
May 30, 2018 328.07 332.00 325.70 331.57 733,095 +5.09(+1.56%)
May 29, 2018 330.14 331.52 323.72 326.48 1,062,521 -5.45(-1.64%)
May 25, 2018 331.93 331.93 331.93 0 -0.88(-0.26%)
May 24, 2018 328.00 333.55 327.09 332.81 1,388,494 +4.58(+1.40%)
May 23, 2018 323.09 328.36 322.18 328.23 825,307 +3.73(+1.15%)
May 22, 2018 330.15 330.15 323.19 324.50 1,557,245 -6.86(-2.07%)
May 21, 2018 330.71 332.93 328.93 331.36 734,948 +2.34(+0.71%)
May 18, 2018 325.15 330.29 325.00 329.02 1,185,534 +4.50(+1.39%)
May 17, 2018 321.14 325.74 320.66 324.52 1,013,355 +3.36(+1.05%)
May 16, 2018 321.82 324.92 320.20 321.16 982,509 +1.19(+0.37%)
May 15, 2018 317.35 323.35 317.35 319.97 1,249,467 +1.25(+0.39%)
May 14, 2018 325.16 325.60 318.08 318.72 1,192,578 -6.58(-2.02%)
May 11, 2018 326.65 326.95 324.38 325.30 826,848 -1.11(-0.34%)
May 10, 2018 329.60 330.49 325.80 326.41 1,230,040 -1.18(-0.36%)
May 09, 2018 330.19 331.63 326.20 327.59 1,169,376 -1.68(-0.51%)
May 08, 2018 319.36 330.22 318.27 329.27 2,055,464 +12.14(+3.83%)
May 07, 2018 315.62 319.37 314.28 317.13 1,173,312 +3.28(+1.05%)
May 04, 2018 313.43 315.23 311.54 313.85 993,627 -1.83(-0.58%)
May 03, 2018 305.90 319.62 304.03 315.68 1,988,941 +8.52(+2.77%)
May 02, 2018 307.22 315.62 305.22 307.16 2,165,017 -0.06(-0.02%)
May 01, 2018 322.21 322.74 302.35 307.22 3,285,641 -14.82(-4.60%)
Apr 30, 2018 323.06 326.51 321.35 322.04 1,100,069 +0.19(+0.06%)
Apr 27, 2018 333.00 333.37 320.83 321.85 1,474,353 -12.11(-3.63%)
Apr 26, 2018 335.00 339.88 327.75 333.96 1,367,155 +1.34(+0.40%)
Apr 25, 2018 337.00 340.67 318.01 332.62 2,144,950 -8.90(-2.61%)
Apr 24, 2018 358.13 359.35 332.66 341.52 1,884,916 -14.60(-4.10%)
Apr 23, 2018 356.67 358.87 353.09 356.12 886,334 +0.20(+0.06%)
Apr 20, 2018 359.48 359.48 354.63 355.92 653,329 -2.10(-0.59%)
Apr 19, 2018 357.79 359.88 356.19 358.02 676,861 +0.32(+0.09%)
Apr 18, 2018 357.12 359.45 354.10 357.70 626,313 +2.66(+0.75%)
Apr 17, 2018 352.86 356.01 349.94 355.04 1,245,263 +3.29(+0.94%)
Apr 16, 2018 353.15 353.99 350.70 351.75 841,407 +1.15(+0.33%)
Apr 13, 2018 353.58 353.98 348.71 350.60 722,633 -1.45(-0.41%)
Apr 12, 2018 349.03 353.56 348.85 352.05 696,681 +5.40(+1.56%)
Apr 11, 2018 345.65 351.29 345.05 346.65 794,698 -0.09(-0.03%)
Apr 10, 2018 352.32 352.90 343.88 346.74 1,037,715 -0.85(-0.24%)
Apr 09, 2018 353.61 355.00 346.70 347.59 961,683 -4.13(-1.17%)
Apr 06, 2018 356.70 359.60 349.47 351.72 1,079,453 -8.31(-2.31%)
Apr 05, 2018 355.01 360.88 352.55 360.03 1,062,445 +6.59(+1.86%)
Apr 04, 2018 340.19 353.56 338.01 353.44 949,007 +7.40(+2.14%)
Apr 03, 2018 346.34 347.64 340.65 346.04 1,023,647 +0.52(+0.15%)
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.