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 (%)
Apr 30, 2018 291.81 294.93 290.26 290.89 1,217,876 +0.17(+0.06%)
Apr 27, 2018 300.79 301.12 289.80 290.72 1,632,242 -10.94(-3.63%)
Apr 26, 2018 302.60 307.00 296.05 301.66 1,513,564 +1.21(+0.40%)
Apr 25, 2018 304.40 307.71 287.25 300.44 2,374,654 -8.04(-2.61%)
Apr 24, 2018 323.49 324.59 300.48 308.48 2,086,772 -13.19(-4.10%)
Apr 23, 2018 322.17 324.16 318.94 321.67 981,252 +0.18(+0.06%)
Apr 20, 2018 324.71 324.71 320.33 321.49 723,294 -1.90(-0.59%)
Apr 19, 2018 323.18 325.07 321.74 323.39 749,346 +0.29(+0.09%)
Apr 18, 2018 322.57 324.68 319.85 323.10 693,385 +2.40(+0.75%)
Apr 17, 2018 318.73 321.57 316.09 320.70 1,378,619 +2.97(+0.94%)
Apr 16, 2018 318.99 319.75 316.78 317.73 931,513 +1.04(+0.33%)
Apr 13, 2018 319.38 319.74 314.98 316.69 800,020 -1.31(-0.41%)
Apr 12, 2018 315.27 319.36 315.11 318.00 771,289 +4.88(+1.56%)
Apr 11, 2018 312.21 317.31 311.67 313.12 879,802 -0.08(-0.03%)
Apr 10, 2018 318.24 318.76 310.62 313.20 1,148,844 -0.77(-0.24%)
Apr 09, 2018 319.40 320.66 313.16 313.97 1,064,670 -3.73(-1.17%)
Apr 06, 2018 322.20 324.82 315.67 317.70 1,195,052 -7.51(-2.31%)
Apr 05, 2018 320.67 325.97 318.45 325.20 1,176,222 +5.95(+1.86%)
Apr 04, 2018 307.28 319.36 305.31 319.25 1,050,636 +6.68(+2.14%)
Apr 03, 2018 312.84 314.01 307.70 312.57 1,133,270 +0.47(+0.15%)
Apr 02, 2018 315.47 316.54 305.96 312.10 1,153,121 -3.25(-1.03%)
Mar 29, 2018 315.35 315.35 315.35 0 +3.98(+1.28%)
Mar 28, 2018 316.61 316.75 308.67 311.37 1,022,263 -4.14(-1.31%)
Mar 27, 2018 321.57 323.82 313.69 315.50 1,259,702 -5.37(-1.67%)
Mar 26, 2018 316.14 321.42 315.64 320.87 1,112,756 +8.55(+2.74%)
Mar 23, 2018 307.75 322.44 306.91 312.32 1,757,116 +6.27(+2.05%)
Mar 22, 2018 311.46 312.58 305.39 306.05 852,825 -7.58(-2.42%)
Mar 21, 2018 314.27 316.70 312.44 313.63 672,151 -0.33(-0.10%)
Mar 20, 2018 311.90 315.92 311.29 313.96 701,986 +2.39(+0.77%)
Mar 19, 2018 305.47 312.12 304.31 311.56 1,111,719 +5.69(+1.86%)
Mar 16, 2018 307.72 310.00 305.49 305.87 1,404,792 -1.98(-0.64%)
Mar 15, 2018 307.92 309.41 305.77 307.85 1,174,591 +0.65(+0.21%)
Mar 14, 2018 313.15 313.15 305.91 307.20 898,349 -3.82(-1.23%)
Mar 13, 2018 312.77 314.92 309.69 311.02 1,048,557 -0.35(-0.11%)
Mar 12, 2018 318.70 318.70 309.50 311.38 1,039,077 -4.44(-1.41%)
Mar 09, 2018 313.65 316.03 310.73 315.82 866,258 +2.96(+0.95%)
Mar 08, 2018 314.43 314.54 310.97 312.86 715,462 -0.42(-0.13%)
Mar 07, 2018 313.82 313.27 962,934 +4.47(+1.45%)
Mar 06, 2018 312.02 312.72 307.85 308.80 1,005,105 -2.64(-0.85%)
Mar 05, 2018 307.97 311.98 304.90 311.44 1,535,332 +1.57(+0.51%)
Mar 02, 2018 304.11 311.35 302.05 309.87 1,270,164 +4.16(+1.36%)
Mar 01, 2018 316.13 316.80 303.61 305.70 1,622,576 -9.45(-3.00%)
Feb 28, 2018 318.99 321.65 314.91 315.16 1,131,559 -3.26(-1.02%)
Feb 27, 2018 319.31 323.61 318.34 318.42 972,913 -1.29(-0.40%)
Feb 26, 2018 318.00 320.38 317.06 319.70 560,486 +3.22(+1.02%)
Feb 23, 2018 315.12 316.54 313.47 316.48 938,546 +2.59(+0.83%)
Feb 22, 2018 316.73 317.43 312.89 313.89 935,601 -1.97(-0.62%)
Feb 21, 2018 317.20 320.80 315.50 315.86 1,485,226 +0.41(+0.13%)
Feb 20, 2018 317.33 319.77 313.84 315.44 1,290,614 -5.08(-1.58%)
Feb 16, 2018 320.52 320.52 320.52 0 -0.82(-0.25%)
Feb 15, 2018 317.81 321.34 317.42 321.34 1,462,864 +6.56(+2.08%)
Feb 14, 2018 311.65 315.50 308.28 314.78 1,706,544 +5.64(+1.82%)
Feb 13, 2018 301.72 310.06 301.72 309.14 997,752 +5.33(+1.75%)
Feb 12, 2018 301.25 307.32 297.63 303.81 1,426,993 +4.28(+1.43%)
Feb 09, 2018 295.23 304.31 291.23 299.54 1,943,692 +7.81(+2.68%)
Feb 08, 2018 304.69 307.62 291.23 291.72 1,676,707 -12.29(-4.04%)
Feb 07, 2018 294.20 307.36 293.52 304.01 2,328,856 +9.15(+3.10%)
Feb 06, 2018 282.81 296.21 281.82 294.86 1,906,072 +2.25(+0.77%)
Feb 05, 2018 300.49 304.95 284.75 292.61 1,689,872 -10.62(-3.50%)
Feb 02, 2018 306.93 309.87 303.16 303.23 1,362,818 -5.46(-1.77%)
Feb 01, 2018 314.38 306.33 308.69 1,616,281 +2.10(+0.68%)
Jan 31, 2018 306.68 309.90 305.77 306.59 1,464,208 +0.96(+0.32%)
Jan 30, 2018 301.87 307.27 301.87 305.63 1,440,959 +1.01(+0.33%)
Jan 29, 2018 302.51 307.25 301.66 304.62 1,526,649 +2.50(+0.83%)
Jan 26, 2018 293.58 302.13 291.37 302.12 1,441,551 +9.51(+3.25%)
Jan 25, 2018 285.17 293.50 283.13 292.61 1,561,563 +10.39(+3.68%)
Jan 24, 2018 282.21 284.80 281.52 282.22 947,881 -0.02(-0.01%)
Jan 23, 2018 283.81 283.92 281.51 282.24 725,820 -1.50(-0.53%)
Jan 22, 2018 284.60 285.03 282.31 283.73 812,289 -1.11(-0.39%)
Jan 19, 2018 284.71 285.58 283.33 284.84 970,714 +1.86(+0.66%)
Jan 18, 2018 285.86 286.94 282.71 282.98 664,967 -2.89(-1.01%)
Jan 17, 2018 283.60 286.14 282.10 285.87 680,997 +4.48(+1.59%)
Jan 16, 2018 285.79 286.94 281.20 281.39 818,496 -2.35(-0.83%)
Jan 12, 2018 283.74 283.74 283.74 0 +5.04(+1.81%)
Jan 11, 2018 278.10 278.85 277.54 278.70 547,752 +1.75(+0.63%)
Jan 10, 2018 278.51 278.63 275.83 276.95 750,895 -2.50(-0.90%)
Jan 09, 2018 278.41 281.74 277.94 279.46 920,628 +1.92(+0.69%)
Jan 08, 2018 278.16 278.51 276.91 277.54 733,933 +0.04(+0.01%)
Jan 05, 2018 278.29 279.32 276.59 277.50 936,089 -0.30(-0.11%)
Jan 04, 2018 276.03 277.94 275.15 277.80 646,867 +1.71(+0.62%)
Jan 03, 2018 274.37 276.63 274.25 276.09 801,972 +1.27(+0.46%)
Jan 02, 2018 276.72 277.05 272.99 274.82 794,143 -1.50(-0.54%)
Dec 29, 2017 276.32 276.32 276.32 0 -1.24(-0.45%)
Dec 28, 2017 276.24 277.76 275.37 277.57 418,426 +1.92(+0.70%)
Dec 27, 2017 274.29 275.80 273.78 275.65 520,063 +2.09(+0.76%)
Dec 26, 2017 274.08 275.89 273.46 273.56 553,952 +0.05(+0.02%)
Dec 22, 2017 275.30 275.30 273.43 273.51 630,452 -0.64(-0.23%)
Dec 21, 2017 276.89 277.07 273.93 274.14 908,598 -1.92(-0.69%)
Dec 20, 2017 277.24 277.76 275.85 276.06 659,083 -0.45(-0.16%)
Dec 19, 2017 277.95 279.00 276.44 276.51 672,986 -1.15(-0.42%)
Dec 18, 2017 280.02 280.12 276.16 277.67 749,962 -1.86(-0.67%)
Dec 15, 2017 277.78 280.14 276.88 279.53 1,481,092 +3.20(+1.16%)
Dec 14, 2017 278.61 279.18 275.79 276.32 1,004,653 -1.40(-0.50%)
Dec 13, 2017 276.37 280.08 276.37 277.72 828,886 +1.06(+0.38%)
Dec 12, 2017 276.66 277.23 274.69 276.66 1,086,245 +2.45(+0.89%)
Dec 11, 2017 275.97 276.56 273.58 274.21 749,353 -1.00(-0.36%)
Dec 08, 2017 273.03 275.21 271.01 275.21 760,085 +2.69(+0.99%)
Dec 07, 2017 270.34 273.59 270.28 272.52 727,573 +2.23(+0.83%)
Dec 06, 2017 268.27 271.26 268.14 270.28 699,340 +2.21(+0.82%)
Dec 05, 2017 271.48 271.76 267.87 268.08 649,581 -2.53(-0.93%)
Dec 04, 2017 272.61 270.55 270.61 1,311,754 +0.84(+0.31%)
Dec 01, 2017 276.40 277.13 269.34 269.77 1,218,705 -6.10(-2.21%)
Nov 30, 2017 275.51 277.98 273.51 275.87 3,379,945 +0.64(+0.23%)
Nov 29, 2017 276.31 274.65 275.23 875,897 -1.09(-0.39%)
Nov 28, 2017 273.91 277.52 273.55 276.31 1,014,896 +3.83(+1.41%)
Nov 27, 2017 271.82 273.04 271.09 272.48 570,114 +0.82(+0.30%)
Nov 24, 2017 271.75 272.72 271.19 271.67 304,227 +0.63(+0.23%)
Nov 22, 2017 272.13 272.47 269.49 271.04 516,786 -2.06(-0.75%)
Nov 21, 2017 271.14 273.65 270.20 273.09 787,835 +3.02(+1.12%)
Nov 20, 2017 266.50 270.35 266.32 270.07 783,886 +3.67(+1.38%)
Nov 17, 2017 268.84 269.31 266.31 266.40 510,390 -3.32(-1.23%)
Nov 16, 2017 269.56 270.34 268.80 269.72 490,923 +0.55(+0.20%)
Nov 15, 2017 269.92 271.32 268.90 269.17 888,117 -0.47(-0.17%)
Nov 14, 2017 266.68 269.70 265.77 269.64 581,172 +1.78(+0.66%)
Nov 13, 2017 267.19 268.29 264.23 267.86 731,123 +0.31(+0.12%)
Nov 10, 2017 267.88 268.92 267.03 267.55 436,646 -0.91(-0.34%)
Nov 09, 2017 271.80 272.44 267.51 268.45 590,372 -3.73(-1.37%)
Nov 08, 2017 272.19 273.04 271.47 272.19 584,592 -0.01(-0.00%)
Nov 07, 2017 271.01 273.41 271.01 272.19 569,139 +1.30(+0.48%)
Nov 06, 2017 270.00 272.36 269.47 270.89 408,621 +0.18(+0.07%)
Nov 03, 2017 270.28 272.24 268.46 270.71 576,900 +0.27(+0.10%)
Nov 02, 2017 263.73 270.56 263.73 270.44 793,170 +6.45(+2.44%)
Nov 01, 2017 265.34 266.07 263.82 263.99 647,246 -1.22(-0.46%)
Oct 31, 2017 266.52 266.90 265.09 265.21 515,553 -0.75(-0.28%)
Oct 30, 2017 266.42 267.58 264.92 265.97 523,167 -1.16(-0.43%)
Oct 27, 2017 267.43 268.35 266.34 267.12 716,634 -0.30(-0.11%)
Oct 26, 2017 274.61 274.61 265.24 267.42 1,178,816 -6.07(-2.22%)
Oct 25, 2017 269.79 275.16 268.99 273.49 1,721,708 +9.62(+3.65%)
Oct 24, 2017 263.12 264.33 262.26 263.87 1,080,025 -0.02(-0.01%)
Oct 23, 2017 265.11 266.62 263.84 263.88 816,781 -0.49(-0.19%)
Oct 20, 2017 263.62 264.40 262.08 264.38 675,987 +1.75(+0.67%)
Oct 19, 2017 262.05 263.03 258.97 262.63 738,214 +0.58(+0.22%)
Oct 18, 2017 264.44 264.44 261.01 262.05 962,547 -2.08(-0.79%)
Oct 17, 2017 265.19 265.43 263.61 264.13 651,971 -1.31(-0.49%)
Oct 16, 2017 266.53 267.04 264.11 265.44 585,511 -0.56(-0.21%)
Oct 13, 2017 268.49 268.62 265.83 265.99 859,227 -2.05(-0.76%)
Oct 12, 2017 264.85 268.22 264.74 268.04 786,586 +3.13(+1.18%)
Oct 11, 2017 263.65 265.06 262.89 264.91 543,057 +1.67(+0.63%)
Oct 10, 2017 264.48 264.48 262.11 263.24 711,919 -0.48(-0.18%)
Oct 09, 2017 263.62 264.72 262.18 263.71 811,728 +0.48(+0.18%)
Oct 06, 2017 262.89 263.28 261.91 263.24 425,624 +0.58(+0.22%)
Oct 05, 2017 261.95 263.14 261.11 262.65 602,448 +0.45(+0.17%)
Oct 04, 2017 261.15 262.59 260.44 262.21 637,669 +0.99(+0.38%)
Oct 03, 2017 260.07 262.33 259.37 261.22 643,194 +1.06(+0.41%)
Oct 02, 2017 258.90 260.20 257.75 260.16 556,391 +1.96(+0.76%)
Sep 29, 2017 256.00 258.29 254.66 258.20 689,267 +2.78(+1.09%)
Sep 28, 2017 256.42 256.88 254.80 255.42 748,440 -1.99(-0.77%)
Sep 27, 2017 255.80 257.80 255.61 257.41 991,721 +1.88(+0.74%)
Sep 26, 2017 252.71 255.70 252.59 255.53 1,028,090 +3.03(+1.20%)
Sep 25, 2017 252.62 252.72 250.27 252.50 798,479 -0.16(-0.06%)
Sep 22, 2017 252.66 253.91 251.47 252.67 714,578 +1.01(+0.40%)
Sep 21, 2017 251.18 252.18 250.10 251.65 630,071 +0.34(+0.14%)
Sep 20, 2017 249.71 252.69 249.48 251.31 1,189,966 +1.54(+0.61%)
Sep 19, 2017 247.81 251.19 246.81 249.78 1,574,103 +2.12(+0.86%)
Sep 18, 2017 239.64 247.87 237.64 247.66 2,066,490 +8.02(+3.35%)
Sep 15, 2017 238.49 239.79 237.85 239.64 963,350 +1.20(+0.50%)
Sep 14, 2017 239.08 239.28 237.54 238.43 627,287 -0.91(-0.38%)
Sep 13, 2017 240.74 241.25 239.17 239.34 576,034 -2.03(-0.84%)
Sep 12, 2017 241.30 242.64 240.88 241.37 548,730 -0.31(-0.13%)
Sep 11, 2017 241.04 242.14 240.54 241.67 852,796 +1.66(+0.69%)
Sep 08, 2017 238.56 240.64 237.81 240.01 959,990 +1.42(+0.59%)
Sep 07, 2017 238.29 238.74 237.24 238.59 561,997 +0.54(+0.23%)
Sep 06, 2017 241.36 241.36 238.04 238.06 605,744 -2.51(-1.04%)
Sep 05, 2017 243.13 243.13 240.33 240.57 705,503 -0.68(-0.28%)
Sep 01, 2017 244.12 244.38 241.25 241.25 616,095 -3.03(-1.24%)
Aug 31, 2017 243.85 244.79 242.32 244.28 768,337 +1.08(+0.44%)
Aug 30, 2017 243.03 243.39 242.12 243.21 339,356 +0.26(+0.11%)
Aug 29, 2017 242.04 243.67 241.05 242.95 527,430 +2.53(+1.05%)
Aug 28, 2017 242.30 242.89 239.77 240.42 548,910 -1.28(-0.53%)
Aug 25, 2017 242.29 242.81 241.00 241.70 686,573 +0.71(+0.29%)
Aug 24, 2017 242.19 242.88 240.78 240.99 438,593 -1.10(-0.46%)
Aug 23, 2017 242.94 243.73 241.84 242.09 462,965 -1.83(-0.75%)
Aug 22, 2017 240.51 244.53 240.13 243.93 685,800 +4.58(+1.91%)
Aug 21, 2017 239.36 239.65 236.35 239.35 578,931 +0.08(+0.03%)
Aug 18, 2017 240.50 240.66 238.88 239.27 616,470 -0.47(-0.19%)
Aug 17, 2017 241.44 242.13 239.62 239.74 650,649 -1.66(-0.69%)
Aug 16, 2017 242.62 242.62 240.58 241.40 1,041,553 -1.03(-0.42%)
Aug 15, 2017 242.52 242.73 241.43 242.43 510,438 -0.23(-0.10%)
Aug 14, 2017 241.62 243.10 240.73 242.66 768,873 +1.90(+0.79%)
Aug 11, 2017 242.40 243.88 240.60 240.76 784,470 -1.14(-0.47%)
Aug 10, 2017 244.98 245.53 241.61 241.90 967,832 -2.28(-0.93%)
Aug 09, 2017 242.17 244.80 241.56 244.18 1,094,856 +2.93(+1.22%)
Aug 08, 2017 240.82 241.59 240.58 241.25 689,215 +0.22(+0.09%)
Aug 07, 2017 240.97 241.16 240.09 241.03 779,970 +0.30(+0.13%)
Aug 04, 2017 240.42 240.73 239.14 240.73 730,374 +0.41(+0.17%)
Aug 03, 2017 238.72 240.42 237.04 240.32 1,096,200 +1.74(+0.73%)
Aug 02, 2017 236.51 238.61 236.17 238.57 845,280 +1.96(+0.83%)
Aug 01, 2017 235.43 236.69 235.18 236.61 753,246 +1.35(+0.57%)
Jul 31, 2017 236.84 237.83 235.21 235.26 717,385 -0.87(-0.37%)
Jul 28, 2017 233.48 236.29 232.66 236.13 657,882 +2.99(+1.28%)
Jul 27, 2017 236.26 236.30 231.57 233.15 1,471,369 -2.77(-1.17%)
Jul 26, 2017 236.25 237.26 231.92 235.92 913,153 -0.17(-0.07%)
Jul 25, 2017 238.23 238.56 235.74 236.09 792,076 -1.09(-0.46%)
Jul 24, 2017 237.39 238.12 237.00 237.18 593,818 -0.03(-0.01%)
Jul 21, 2017 235.71 237.21 234.38 237.21 643,854 +0.47(+0.20%)
Jul 20, 2017 236.87 237.44 235.52 236.73 580,575 -0.13(-0.06%)
Jul 19, 2017 236.42 237.22 236.10 236.87 434,635 +0.61(+0.26%)
Jul 18, 2017 236.97 238.49 235.72 236.26 527,416 -0.51(-0.21%)
Jul 17, 2017 236.79 238.07 235.38 236.77 681,794 -0.02(-0.01%)
Jul 14, 2017 236.00 237.39 235.76 236.78 645,185 +0.87(+0.37%)
Jul 13, 2017 236.37 237.20 235.40 235.92 533,006 -0.09(-0.04%)
Jul 12, 2017 235.70 237.03 235.15 236.01 597,542 +1.18(+0.50%)
Jul 11, 2017 234.26 235.15 232.59 234.83 586,260 +0.77(+0.33%)
Jul 10, 2017 233.91 235.64 232.96 234.06 568,150 -0.19(-0.08%)
Jul 07, 2017 232.25 235.81 231.87 234.25 718,865 +2.73(+1.18%)
Jul 06, 2017 232.52 233.68 230.35 231.52 604,064 -1.20(-0.51%)
Jul 05, 2017 230.50 233.44 230.48 232.72 495,461 +2.31(+1.00%)
Jul 03, 2017 230.26 231.93 229.47 230.41 305,363 +0.88(+0.39%)
Jun 30, 2017 228.68 230.47 228.50 229.52 650,281 +1.64(+0.72%)
Jun 29, 2017 230.53 230.53 226.05 227.89 720,189 -2.40(-1.04%)
Jun 28, 2017 229.47 230.96 229.01 230.28 452,841 +1.99(+0.87%)
Jun 27, 2017 228.43 230.08 228.15 228.29 611,085 -0.56(-0.24%)
Jun 26, 2017 230.53 232.38 228.59 228.84 940,990 -1.30(-0.56%)
Jun 23, 2017 229.56 231.15 229.56 230.14 759,459 +0.46(+0.20%)
Jun 22, 2017 232.35 232.64 229.65 229.69 709,458 -3.04(-1.31%)
Jun 21, 2017 232.65 233.72 231.57 232.72 644,643 +0.12(+0.05%)
Jun 20, 2017 233.36 234.78 232.56 232.61 549,356 -0.99(-0.42%)
Jun 19, 2017 232.54 234.33 231.66 233.60 676,563 +2.40(+1.04%)
Jun 16, 2017 231.88 232.22 230.93 231.21 822,635 -0.04(-0.02%)
Jun 15, 2017 230.75 232.05 228.92 231.25 804,379 -0.91(-0.39%)
Jun 14, 2017 230.69 234.64 230.68 232.16 886,961 +1.85(+0.80%)
Jun 13, 2017 228.69 230.98 227.79 230.31 638,586 +1.43(+0.63%)
Jun 12, 2017 229.39 229.39 226.81 228.88 808,754 -0.63(-0.27%)
Jun 09, 2017 228.75 229.89 227.99 229.51 697,486 +0.49(+0.21%)
Jun 08, 2017 229.91 227.27 229.01 797,500 +1.31(+0.58%)
Jun 07, 2017 227.14 228.06 226.30 227.70 792,784 +1.32(+0.58%)
Jun 06, 2017 227.88 229.38 226.28 226.38 756,489 -2.16(-0.95%)
Jun 05, 2017 231.12 231.17 228.53 228.54 569,786 -2.60(-1.13%)
Jun 02, 2017 230.50 231.78 229.98 231.14 769,525 +0.81(+0.35%)
Jun 01, 2017 230.44 231.09 229.06 230.33 939,710 -0.54(-0.24%)
May 31, 2017 228.93 230.87 227.68 230.87 1,724,959 +2.68(+1.17%)
May 30, 2017 228.81 229.18 227.07 228.19 656,331 -0.69(-0.30%)
May 26, 2017 228.47 229.72 228.27 228.89 620,770 +0.42(+0.18%)
May 25, 2017 226.31 228.74 225.78 228.47 1,096,437 +2.80(+1.24%)
May 24, 2017 223.78 225.85 223.55 225.67 870,255 +2.43(+1.09%)
May 23, 2017 222.66 223.95 221.40 223.24 899,767 +1.07(+0.48%)
May 22, 2017 225.26 226.22 222.14 222.17 1,193,044 -0.38(-0.17%)
May 19, 2017 220.90 223.00 220.53 222.56 804,918 +2.67(+1.22%)
May 18, 2017 219.03 221.76 216.78 219.88 1,160,515 +0.50(+0.23%)
May 17, 2017 220.33 221.54 218.69 219.38 1,156,755 -0.94(-0.43%)
May 16, 2017 220.98 222.10 219.98 220.33 616,473 -0.78(-0.35%)
May 15, 2017 220.09 221.32 219.94 221.10 757,115 +0.71(+0.32%)
May 12, 2017 220.13 221.02 219.54 220.39 587,803 -0.06(-0.03%)
May 11, 2017 220.07 220.93 219.29 220.45 705,859 -0.53(-0.24%)
May 10, 2017 222.62 223.56 219.90 220.98 875,991 -1.23(-0.55%)
May 09, 2017 221.86 222.35 221.46 222.21 822,465 +0.31(+0.14%)
May 08, 2017 221.50 222.05 220.91 221.90 695,560 +0.20(+0.09%)
May 05, 2017 219.36 221.81 218.66 221.69 807,669 +2.81(+1.29%)
May 04, 2017 218.61 219.12 216.99 218.88 1,003,204 +0.21(+0.10%)
May 03, 2017 218.13 218.96 217.27 218.66 689,578 +0.16(+0.07%)
May 02, 2017 217.73 218.81 216.87 218.50 990,993 +0.88(+0.41%)
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.