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 (%)
Aug 31, 2020 324.11 325.30 322.57 323.55 590,833 -2.02(-0.62%)
Aug 28, 2020 328.43 329.16 323.23 325.57 543,750 -2.63(-0.80%)
Aug 27, 2020 323.00 328.43 321.69 328.20 711,624 +7.13(+2.22%)
Aug 26, 2020 321.16 322.46 317.89 321.08 645,700 -1.50(-0.46%)
Aug 25, 2020 324.45 324.52 321.11 322.57 483,398 -1.34(-0.41%)
Aug 24, 2020 318.53 323.99 318.25 323.91 443,133 +6.17(+1.94%)
Aug 21, 2020 317.21 318.93 316.40 317.74 468,608 +1.12(+0.35%)
Aug 20, 2020 317.48 318.28 316.02 316.62 360,044 -1.17(-0.37%)
Aug 19, 2020 316.93 320.05 316.18 317.79 518,874 +0.29(+0.09%)
Aug 18, 2020 319.49 319.67 317.18 317.49 530,614 -2.03(-0.64%)
Aug 17, 2020 321.42 323.51 318.36 319.52 668,009 -2.16(-0.67%)
Aug 14, 2020 317.19 323.36 316.80 321.69 421,609 +3.24(+1.02%)
Aug 13, 2020 316.73 320.52 315.48 318.45 524,266 -0.73(-0.23%)
Aug 12, 2020 322.74 323.50 317.45 319.19 677,134 -2.31(-0.72%)
Aug 11, 2020 318.99 324.84 318.30 321.49 1,623,755 +5.76(+1.82%)
Aug 10, 2020 310.69 316.24 310.69 315.74 1,080,235 +6.07(+1.96%)
Aug 07, 2020 307.37 312.23 306.10 309.66 1,563,305 +2.76(+0.90%)
Aug 06, 2020 308.46 310.02 306.07 306.90 765,898 -3.17(-1.02%)
Aug 05, 2020 306.51 311.22 305.65 310.07 602,286 +4.42(+1.45%)
Aug 04, 2020 305.27 305.92 301.75 305.65 572,154 +1.34(+0.44%)
Aug 03, 2020 305.25 306.76 302.66 304.32 641,285 -1.34(-0.44%)
Jul 31, 2020 306.59 307.13 299.25 305.65 1,235,055 -0.94(-0.31%)
Jul 30, 2020 295.30 309.84 294.37 306.59 1,588,412 +10.11(+3.41%)
Jul 29, 2020 297.31 297.83 292.04 296.48 1,379,993 +2.25(+0.76%)
Jul 28, 2020 289.57 299.00 289.57 294.24 754,685 +4.56(+1.57%)
Jul 27, 2020 292.49 293.15 287.66 289.68 612,302 -4.39(-1.49%)
Jul 24, 2020 296.03 299.80 291.78 294.07 730,400 -0.35(-0.12%)
Jul 23, 2020 297.18 299.74 293.13 294.42 738,197 -2.76(-0.93%)
Jul 22, 2020 288.33 297.55 287.79 297.18 1,001,805 +7.35(+2.53%)
Jul 21, 2020 288.09 290.71 284.38 289.83 1,071,375 +6.30(+2.22%)
Jul 20, 2020 288.48 288.49 283.31 283.53 980,388 -5.03(-1.74%)
Jul 17, 2020 287.63 289.36 285.49 288.57 1,642,523 +3.00(+1.05%)
Jul 16, 2020 281.63 287.76 278.84 285.57 1,236,556 +2.72(+0.96%)
Jul 15, 2020 282.25 285.83 280.25 282.85 1,272,045 +4.90(+1.76%)
Jul 14, 2020 273.92 278.23 270.39 277.95 1,255,003 +3.01(+1.09%)
Jul 13, 2020 276.88 278.91 273.00 274.94 1,109,702 +0.33(+0.12%)
Jul 10, 2020 270.07 276.70 269.73 274.61 1,600,096 +5.69(+2.12%)
Jul 09, 2020 281.79 282.43 268.49 268.92 1,838,891 -14.25(-5.03%)
Jul 08, 2020 285.89 288.29 280.98 283.17 965,897 -3.17(-1.11%)
Jul 07, 2020 291.66 293.89 285.57 286.34 787,940 -7.46(-2.54%)
Jul 06, 2020 294.41 294.83 290.37 293.79 785,847 +2.28(+0.78%)
Jul 02, 2020 292.60 294.58 290.24 291.51 669,577 +1.72(+0.59%)
Jul 01, 2020 290.48 292.61 288.25 289.79 784,595 +0.66(+0.23%)
Jun 30, 2020 290.29 290.80 286.27 289.13 821,807 -1.49(-0.51%)
Jun 29, 2020 286.67 290.62 285.26 290.62 780,576 +6.73(+2.37%)
Jun 26, 2020 282.77 287.85 281.13 283.88 1,367,971 +0.10(+0.04%)
Jun 25, 2020 282.48 284.52 276.49 283.78 1,367,007 -0.15(-0.05%)
Jun 24, 2020 286.47 287.12 281.43 283.93 1,294,083 -4.88(-1.69%)
Jun 23, 2020 297.98 298.12 288.52 288.81 1,041,697 -7.96(-2.68%)
Jun 22, 2020 293.35 296.80 291.14 296.77 891,207 +2.73(+0.93%)
Jun 19, 2020 302.82 303.36 293.78 294.04 1,313,423 -4.86(-1.63%)
Jun 18, 2020 300.61 302.34 297.27 298.90 788,199 -4.19(-1.38%)
Jun 17, 2020 304.52 307.77 301.48 303.10 652,032 -2.30(-0.75%)
Jun 16, 2020 305.15 309.85 298.83 305.40 1,140,184 +10.46(+3.55%)
Jun 15, 2020 292.24 297.20 290.17 294.94 1,269,926 -3.82(-1.28%)
Jun 12, 2020 309.12 309.12 294.43 298.76 869,908 -3.11(-1.03%)
Jun 11, 2020 310.35 316.68 301.71 301.87 1,026,445 -19.05(-5.94%)
Jun 10, 2020 320.92 323.59 318.30 320.93 644,531 -1.20(-0.37%)
Jun 09, 2020 326.22 326.22 320.68 322.13 1,105,080 -5.89(-1.79%)
Jun 08, 2020 321.24 328.47 321.14 328.02 703,360 +6.29(+1.96%)
Jun 05, 2020 322.81 325.94 319.46 321.73 1,339,581 +5.98(+1.89%)
Jun 04, 2020 316.51 320.63 314.25 315.74 733,616 -0.21(-0.07%)
Jun 03, 2020 310.13 316.64 308.07 315.95 1,731,974 +8.37(+2.72%)
Jun 02, 2020 312.57 313.94 305.69 307.58 1,543,498 -3.39(-1.09%)
Jun 01, 2020 315.64 321.74 310.58 310.98 1,310,474 -4.26(-1.35%)
May 29, 2020 319.60 320.45 314.48 315.24 1,189,651 -5.72(-1.78%)
May 28, 2020 324.40 326.62 320.56 320.95 777,622 -0.24(-0.07%)
May 27, 2020 307.16 321.68 305.48 321.19 998,057 +17.60(+5.80%)
May 26, 2020 312.04 312.17 302.92 303.59 1,300,429 -1.61(-0.53%)
May 22, 2020 308.05 308.05 302.89 305.20 773,013 -2.06(-0.67%)
May 21, 2020 300.22 308.59 299.44 307.26 783,189 +7.22(+2.41%)
May 20, 2020 310.86 310.86 299.40 300.04 960,118 -6.21(-2.03%)
May 19, 2020 309.81 313.89 305.92 306.25 601,565 -3.88(-1.25%)
May 18, 2020 309.20 312.63 302.07 310.13 997,763 +8.93(+2.97%)
May 15, 2020 291.53 303.51 290.54 301.19 1,785,972 +9.08(+3.11%)
May 14, 2020 298.04 298.08 287.80 292.11 1,198,113 -7.99(-2.66%)
May 13, 2020 303.83 305.11 297.62 300.10 737,428 -4.73(-1.55%)
May 12, 2020 307.98 311.40 304.72 304.83 1,172,795 -1.83(-0.60%)
May 11, 2020 305.38 308.62 304.13 306.66 984,935 -0.17(-0.06%)
May 08, 2020 303.65 308.12 302.23 306.83 709,904 +3.29(+1.08%)
May 07, 2020 306.20 306.22 302.24 303.55 633,353 +1.04(+0.34%)
May 06, 2020 309.63 310.45 302.03 302.51 609,300 -5.35(-1.74%)
May 05, 2020 302.94 310.85 301.79 307.85 636,130 +5.79(+1.92%)
May 04, 2020 305.62 306.22 299.44 302.07 615,525 -5.15(-1.68%)
May 01, 2020 306.19 309.26 303.67 307.22 907,348 -2.44(-0.79%)
Apr 30, 2020 306.75 310.82 302.46 309.66 1,214,541 -1.09(-0.35%)
Apr 29, 2020 311.42 325.10 300.73 310.75 2,183,173 -11.89(-3.69%)
Apr 28, 2020 327.08 329.09 320.87 322.64 743,377 -0.26(-0.08%)
Apr 27, 2020 320.23 324.74 318.87 322.90 816,411 +5.15(+1.62%)
Apr 24, 2020 316.52 319.19 310.91 317.75 598,420 +3.26(+1.04%)
Apr 23, 2020 320.24 322.14 314.28 314.49 1,179,416 -5.79(-1.81%)
Apr 22, 2020 317.62 321.72 313.68 320.28 722,088 +7.80(+2.50%)
Apr 21, 2020 319.29 324.57 311.18 312.48 868,577 -9.58(-2.97%)
Apr 20, 2020 331.19 331.86 321.69 322.06 742,857 -11.60(-3.48%)
Apr 17, 2020 331.14 334.43 324.95 333.66 1,320,925 +9.42(+2.91%)
Apr 16, 2020 321.76 326.21 320.57 324.24 939,401 +1.83(+0.57%)
Apr 15, 2020 324.04 324.12 315.13 322.42 760,637 -4.21(-1.29%)
Apr 14, 2020 322.81 329.64 320.27 326.63 682,411 +9.31(+2.93%)
Apr 13, 2020 315.32 319.84 312.91 317.32 682,742 +2.06(+0.65%)
Apr 09, 2020 313.35 317.58 309.64 315.26 1,191,502 +6.54(+2.12%)
Apr 08, 2020 309.32 315.24 306.30 308.72 981,369 +3.89(+1.27%)
Apr 07, 2020 320.94 321.50 304.31 304.84 1,173,093 -6.38(-2.05%)
Apr 06, 2020 299.67 313.97 299.20 311.21 1,118,703 +17.53(+5.97%)
Apr 03, 2020 293.96 295.50 290.59 293.69 891,544 -0.64(-0.22%)
Apr 02, 2020 282.72 294.73 282.52 294.32 1,133,978 +6.84(+2.38%)
Apr 01, 2020 275.18 290.30 272.15 287.49 1,309,726 +4.16(+1.47%)
Mar 31, 2020 289.53 291.24 281.30 283.33 2,115,983 -10.46(-3.56%)
Mar 30, 2020 297.24 302.40 289.24 293.79 1,347,274 +1.47(+0.50%)
Mar 27, 2020 292.07 298.52 282.44 292.32 1,606,894 -8.47(-2.81%)
Mar 26, 2020 272.17 301.47 272.17 300.78 1,522,218 +30.74(+11.39%)
Mar 25, 2020 263.89 282.79 261.27 270.04 1,725,270 +6.63(+2.52%)
Mar 24, 2020 262.44 265.96 255.31 263.41 1,767,618 +10.69(+4.23%)
Mar 23, 2020 263.01 265.25 246.58 252.71 1,599,052 -13.26(-4.99%)
Mar 20, 2020 281.82 282.03 257.32 265.98 1,888,485 -12.07(-4.34%)
Mar 19, 2020 300.75 302.47 271.12 278.05 1,827,707 -24.43(-8.08%)
Mar 18, 2020 281.88 305.14 279.64 302.48 1,900,139 +3.44(+1.15%)
Mar 17, 2020 270.04 299.57 269.31 299.04 2,256,733 +34.41(+13.00%)
Mar 16, 2020 257.14 281.35 257.14 264.63 1,623,327 -29.88(-10.15%)
Mar 13, 2020 284.37 295.59 271.19 294.52 2,463,948 +22.47(+8.26%)
Mar 12, 2020 278.12 289.33 270.88 272.04 2,697,110 -25.61(-8.60%)
Mar 11, 2020 304.77 309.37 292.06 297.65 1,585,084 -15.96(-5.09%)
Mar 10, 2020 304.06 313.85 301.19 313.61 1,950,676 +20.24(+6.90%)
Mar 09, 2020 287.44 300.36 262.21 293.38 1,447,409 -14.68(-4.77%)
Mar 06, 2020 299.03 310.81 295.77 308.06 1,453,552 +1.11(+0.36%)
Mar 05, 2020 317.91 320.30 305.16 306.95 1,296,425 -17.97(-5.53%)
Mar 04, 2020 314.25 325.88 309.52 324.93 1,274,668 +16.47(+5.34%)
Mar 03, 2020 314.64 325.80 308.11 308.45 1,289,880 -6.19(-1.97%)
Mar 02, 2020 309.46 315.52 301.41 314.64 1,651,969 +6.70(+2.17%)
Feb 28, 2020 299.67 308.87 294.03 307.95 3,119,285 -2.56(-0.82%)
Feb 27, 2020 308.56 316.33 304.35 310.50 2,193,855 -2.57(-0.82%)
Feb 26, 2020 320.74 325.09 313.07 313.08 997,809 -5.29(-1.66%)
Feb 25, 2020 338.13 338.47 317.25 318.37 1,557,773 -18.19(-5.40%)
Feb 24, 2020 335.25 342.61 335.00 336.56 1,065,154 -5.26(-1.54%)
Feb 21, 2020 337.75 342.68 335.28 341.82 940,024 +2.88(+0.85%)
Feb 20, 2020 340.83 343.01 336.40 338.94 1,066,562 -2.70(-0.79%)
Feb 19, 2020 348.24 349.33 341.46 341.64 926,586 -5.85(-1.68%)
Feb 18, 2020 343.09 347.70 341.27 347.49 869,052 +1.38(+0.40%)
Feb 14, 2020 344.13 346.76 342.44 346.11 680,555 +2.74(+0.80%)
Feb 13, 2020 342.15 345.67 340.61 343.37 909,442 +0.25(+0.07%)
Feb 12, 2020 343.00 344.51 339.62 343.12 1,002,515 -0.29(-0.08%)
Feb 11, 2020 340.16 347.08 339.46 343.40 747,695 +4.43(+1.31%)
Feb 10, 2020 336.88 339.66 333.68 338.97 768,185 +1.75(+0.52%)
Feb 07, 2020 339.06 341.66 336.95 337.23 846,996 -2.17(-0.64%)
Feb 06, 2020 342.17 342.17 338.24 339.40 921,725 -3.78(-1.10%)
Feb 05, 2020 338.31 344.20 334.78 343.18 873,638 +5.59(+1.66%)
Feb 04, 2020 342.09 343.27 335.90 337.59 1,130,020 -1.81(-0.53%)
Feb 03, 2020 342.74 345.23 338.48 339.40 1,410,648 -10.10(-2.89%)
Jan 31, 2020 357.67 358.60 347.17 349.50 1,164,446 -9.61(-2.68%)
Jan 30, 2020 348.12 359.23 344.47 359.11 1,497,605 +2.07(+0.58%)
Jan 29, 2020 358.74 358.74 352.83 357.04 685,470 +0.76(+0.21%)
Jan 28, 2020 355.03 358.28 349.17 356.28 722,847 +2.58(+0.73%)
Jan 27, 2020 353.03 355.49 350.62 353.70 712,973 -2.40(-0.67%)
Jan 24, 2020 357.38 358.46 354.75 356.09 790,944 +0.13(+0.04%)
Jan 23, 2020 350.64 356.09 349.67 355.96 1,178,293 +5.77(+1.65%)
Jan 22, 2020 353.16 354.88 350.10 350.20 926,257 -2.62(-0.74%)
Jan 21, 2020 353.99 355.67 348.93 352.82 1,522,786 -1.72(-0.48%)
Jan 17, 2020 358.93 358.93 352.97 354.54 1,326,493 -3.55(-0.99%)
Jan 16, 2020 356.07 358.87 354.16 358.09 899,251 +3.28(+0.93%)
Jan 15, 2020 349.60 356.22 349.60 354.81 697,194 +5.22(+1.49%)
Jan 14, 2020 350.64 351.00 348.11 349.59 793,722 -2.02(-0.57%)
Jan 13, 2020 350.58 352.47 349.72 351.61 715,267 +2.28(+0.65%)
Jan 10, 2020 347.44 349.90 345.01 349.33 1,262,724 +1.89(+0.55%)
Jan 09, 2020 345.75 348.50 344.46 347.44 794,881 +1.93(+0.56%)
Jan 08, 2020 351.02 353.88 342.53 345.50 1,406,554 -4.37(-1.25%)
Jan 07, 2020 348.61 351.49 346.25 349.87 931,671 -0.80(-0.23%)
Jan 06, 2020 354.52 356.67 347.64 350.67 2,283,392 +0.77(+0.22%)
Jan 03, 2020 343.51 350.66 341.85 349.91 2,787,168 +18.02(+5.43%)
Jan 02, 2020 321.38 331.89 320.62 331.89 1,009,492 +10.94(+3.41%)
Dec 31, 2019 324.96 325.62 319.79 320.94 973,033 -4.76(-1.46%)
Dec 30, 2019 324.43 327.27 323.67 325.70 616,809 +2.45(+0.76%)
Dec 27, 2019 325.17 325.64 322.30 323.25 382,397 -1.42(-0.44%)
Dec 26, 2019 324.36 325.62 322.86 324.67 463,772 +0.82(+0.25%)
Dec 24, 2019 325.47 325.71 322.67 323.85 245,750 -0.97(-0.30%)
Dec 23, 2019 325.21 327.41 323.31 324.82 699,047 +2.06(+0.64%)
Dec 20, 2019 320.92 323.05 317.64 322.75 1,644,693 +3.45(+1.08%)
Dec 19, 2019 316.11 320.50 315.38 319.30 1,520,368 +3.27(+1.04%)
Dec 18, 2019 322.43 323.36 315.75 316.03 1,227,581 -6.66(-2.06%)
Dec 17, 2019 322.28 324.02 320.54 322.69 807,752 +1.07(+0.33%)
Dec 16, 2019 321.28 322.55 319.89 321.62 1,042,709 +0.04(+0.01%)
Dec 13, 2019 321.50 324.24 319.84 321.58 928,234 -1.17(-0.36%)
Dec 12, 2019 325.42 326.42 320.98 322.75 790,557 -2.62(-0.81%)
Dec 11, 2019 322.59 325.52 321.54 325.37 615,679 +3.95(+1.23%)
Dec 10, 2019 320.10 323.78 320.10 321.42 1,115,797 +1.33(+0.42%)
Dec 09, 2019 321.68 322.48 315.96 320.09 1,218,821 -1.60(-0.50%)
Dec 06, 2019 322.93 324.85 321.27 321.68 1,015,259 +0.33(+0.10%)
Dec 05, 2019 321.60 322.01 319.02 321.36 861,594 +1.12(+0.35%)
Dec 04, 2019 321.67 324.58 320.18 320.24 759,722 +0.06(+0.02%)
Dec 03, 2019 317.41 321.08 316.06 320.18 1,543,475 +1.32(+0.42%)
Dec 02, 2019 328.22 329.36 318.74 318.86 965,993 -9.37(-2.85%)
Nov 29, 2019 327.50 328.36 325.55 328.22 333,418 +0.20(+0.06%)
Nov 27, 2019 327.52 330.14 325.94 328.03 666,543 -0.89(-0.27%)
Nov 26, 2019 325.61 331.50 324.58 328.92 1,424,058 +3.80(+1.17%)
Nov 25, 2019 325.66 326.25 324.29 325.12 1,113,386 +0.55(+0.17%)
Nov 22, 2019 324.59 325.38 322.37 324.57 678,162 +0.87(+0.27%)
Nov 21, 2019 327.93 329.09 323.58 323.69 895,969 -4.44(-1.35%)
Nov 20, 2019 328.63 331.83 327.61 328.14 844,834 -0.50(-0.15%)
Nov 19, 2019 332.54 333.31 327.78 328.64 859,357 -2.94(-0.89%)
Nov 18, 2019 330.82 332.95 330.43 331.58 1,004,783 +0.04(+0.01%)
Nov 15, 2019 333.21 334.49 331.12 331.54 984,432 +0.90(+0.27%)
Nov 14, 2019 328.29 332.43 328.29 330.64 675,574 +1.83(+0.56%)
Nov 13, 2019 327.64 330.69 325.83 328.81 566,391 +1.89(+0.58%)
Nov 12, 2019 324.82 327.84 324.78 326.92 563,288 +1.57(+0.48%)
Nov 11, 2019 324.05 326.96 322.95 325.35 601,422 -0.10(-0.03%)
Nov 08, 2019 318.78 325.99 318.78 325.45 897,080 +6.21(+1.94%)
Nov 07, 2019 319.78 321.00 317.12 319.24 1,287,971 -0.55(-0.17%)
Nov 06, 2019 315.29 320.12 314.29 319.79 1,310,703 +5.74(+1.83%)
Nov 05, 2019 316.05 319.00 312.28 314.06 2,650,771 -2.62(-0.83%)
Nov 04, 2019 328.74 328.74 314.62 316.68 2,201,959 -10.65(-3.25%)
Nov 01, 2019 328.46 330.89 326.40 327.33 1,262,840 -0.32(-0.10%)
Oct 31, 2019 328.49 330.75 325.68 327.65 903,022 -1.49(-0.45%)
Oct 30, 2019 323.54 329.75 322.79 329.14 913,836 +6.42(+1.99%)
Oct 29, 2019 322.05 325.50 321.49 322.72 806,065 +0.59(+0.18%)
Oct 28, 2019 321.39 323.90 320.03 322.12 1,507,848 +1.42(+0.44%)
Oct 25, 2019 332.40 332.98 320.60 320.70 1,735,961 -11.07(-3.34%)
Oct 24, 2019 323.49 334.86 316.24 331.77 1,459,457 +3.45(+1.05%)
Oct 23, 2019 327.21 328.85 323.81 328.32 1,264,907 +0.76(+0.23%)
Oct 22, 2019 323.03 330.15 322.56 327.56 1,295,936 +1.85(+0.57%)
Oct 21, 2019 327.78 329.20 325.18 325.71 1,272,447 +0.72(+0.22%)
Oct 18, 2019 332.18 332.33 323.25 325.00 2,389,918 -6.18(-1.87%)
Oct 17, 2019 338.86 340.23 330.82 331.18 1,163,520 -7.83(-2.31%)
Oct 16, 2019 336.45 339.44 335.86 339.00 597,063 +2.56(+0.76%)
Oct 15, 2019 340.51 342.53 335.70 336.45 801,337 -4.16(-1.22%)
Oct 14, 2019 337.48 343.29 337.14 340.61 709,416 +3.90(+1.16%)
Oct 11, 2019 346.22 346.22 333.47 336.71 1,697,018 -6.07(-1.77%)
Oct 10, 2019 341.64 344.90 340.73 342.78 1,082,341 +1.04(+0.30%)
Oct 09, 2019 344.10 345.18 340.24 341.74 1,365,656 -0.75(-0.22%)
Oct 08, 2019 340.22 345.96 338.01 342.49 792,059 +0.48(+0.14%)
Oct 07, 2019 342.10 344.96 341.12 342.01 641,608 -0.99(-0.29%)
Oct 04, 2019 339.56 344.06 337.97 342.99 1,029,184 +4.32(+1.28%)
Oct 03, 2019 336.82 339.28 333.95 338.67 902,975 +1.70(+0.50%)
Oct 02, 2019 340.55 342.59 333.93 336.97 1,560,914 -4.92(-1.44%)
Oct 01, 2019 349.49 350.53 341.77 341.89 1,126,351 -6.51(-1.87%)
Sep 30, 2019 346.15 351.92 346.15 348.39 943,585 +3.36(+0.97%)
Sep 27, 2019 354.32 355.93 342.83 345.04 1,204,426 -10.20(-2.87%)
Sep 26, 2019 349.71 356.85 347.36 355.24 1,356,513 +6.64(+1.90%)
Sep 25, 2019 344.90 348.93 343.13 348.60 1,455,598 +5.11(+1.49%)
Sep 24, 2019 345.31 348.14 340.73 343.49 1,221,376 +0.35(+0.10%)
Sep 23, 2019 342.24 346.06 340.04 343.13 1,059,452 +0.88(+0.26%)
Sep 20, 2019 350.05 351.08 342.19 342.25 3,766,467 -6.88(-1.97%)
Sep 19, 2019 350.34 353.66 348.15 349.13 1,107,416 -1.71(-0.49%)
Sep 18, 2019 349.89 352.02 344.90 350.84 1,299,188 +2.74(+0.79%)
Sep 17, 2019 345.28 350.44 341.92 348.10 1,239,717 +2.83(+0.82%)
Sep 16, 2019 342.55 346.54 339.30 345.27 1,063,588 +7.20(+2.13%)
Sep 13, 2019 340.87 341.62 337.63 338.07 757,768 -1.43(-0.42%)
Sep 12, 2019 336.25 340.00 332.56 339.50 835,278 +5.92(+1.78%)
Sep 11, 2019 330.16 334.33 328.99 333.58 1,237,078 +3.50(+1.06%)
Sep 10, 2019 327.77 330.17 317.21 330.08 1,651,170 -0.69(-0.21%)
Sep 09, 2019 341.68 342.13 329.99 330.77 1,368,985 -11.10(-3.25%)
Sep 06, 2019 343.56 345.41 341.10 341.87 577,040 +0.61(+0.18%)
Sep 05, 2019 347.34 347.34 339.89 341.25 754,070 -3.36(-0.98%)
Sep 04, 2019 341.45 344.68 339.80 344.62 676,297 +5.40(+1.59%)
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.