Northrop Grumman (NY: NOC )

367.19 USD -1.51 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 369.27 370.46 365.48 365.87 575,831 -4.59(-1.24%)
May 27, 2021 370.29 371.24 366.02 370.46 997,177 +3.74(+1.02%)
May 26, 2021 369.33 370.35 365.40 366.72 697,123 -3.27(-0.88%)
May 25, 2021 372.53 374.38 369.33 369.99 680,324 -2.19(-0.59%)
May 24, 2021 372.70 373.97 368.56 372.18 570,842 +1.72(+0.46%)
May 21, 2021 372.54 377.02 369.24 370.46 682,539 -1.50(-0.40%)
May 20, 2021 371.17 374.30 371.11 371.96 786,797 +1.06(+0.29%)
May 19, 2021 368.28 371.00 363.52 370.90 685,552 +2.28(+0.62%)
May 18, 2021 371.87 373.71 368.52 368.62 735,947 -4.25(-1.14%)
May 17, 2021 372.50 374.68 371.36 372.87 648,909 +1.26(+0.34%)
May 14, 2021 371.00 372.90 370.15 371.61 757,290 +1.55(+0.42%)
May 13, 2021 362.83 372.76 362.54 370.06 760,088 +6.91(+1.90%)
May 12, 2021 368.62 371.58 363.12 363.15 999,609 -5.15(-1.40%)
May 11, 2021 372.37 374.08 365.98 368.30 954,515 -5.50(-1.47%)
May 10, 2021 373.30 378.61 373.30 373.80 714,955 +3.17(+0.86%)
May 07, 2021 369.18 372.70 366.25 370.63 959,639 +0.58(+0.16%)
May 06, 2021 374.01 375.00 368.30 370.05 1,072,702 -2.94(-0.79%)
May 05, 2021 371.48 373.24 366.47 372.99 1,456,636 +4.87(+1.32%)
May 04, 2021 362.64 368.51 361.50 368.12 1,128,700 +7.12(+1.97%)
May 03, 2021 352.04 362.83 352.04 361.00 1,041,527 +6.56(+1.85%)
Apr 30, 2021 353.83 356.88 352.23 354.44 1,275,200 +2.22(+0.63%)
Apr 29, 2021 342.00 354.17 341.61 352.22 1,320,691 +13.85(+4.09%)
Apr 28, 2021 340.27 340.27 336.57 338.37 763,562 -1.50(-0.44%)
Apr 27, 2021 337.39 340.87 336.03 339.87 738,169 +2.07(+0.61%)
Apr 26, 2021 342.05 342.99 336.56 337.80 892,527 -4.24(-1.24%)
Apr 23, 2021 342.96 343.80 340.11 342.04 1,013,100 -1.39(-0.40%)
Apr 22, 2021 344.13 345.19 341.78 343.43 728,080 -2.09(-0.60%)
Apr 21, 2021 345.12 346.55 343.54 345.52 748,709 +0.38(+0.11%)
Apr 20, 2021 344.80 346.61 343.16 345.14 800,291 +0.50(+0.15%)
Apr 19, 2021 347.00 347.25 342.80 344.64 817,447 -1.79(-0.52%)
Apr 16, 2021 346.58 347.82 343.67 346.43 1,867,200 +1.84(+0.53%)
Apr 15, 2021 341.85 345.63 340.59 344.59 850,583 +2.77(+0.81%)
Apr 14, 2021 339.24 343.39 338.64 341.82 736,983 +3.21(+0.95%)
Apr 13, 2021 338.97 340.27 337.99 338.61 781,134 -2.08(-0.61%)
Apr 12, 2021 340.00 342.90 337.71 340.69 732,244 +0.74(+0.22%)
Apr 09, 2021 336.73 340.65 336.37 339.95 1,005,800 +3.83(+1.14%)
Apr 08, 2021 332.97 337.35 332.97 336.12 969,100 +2.15(+0.64%)
Apr 07, 2021 332.72 334.26 329.87 333.97 933,428 +2.81(+0.85%)
Apr 06, 2021 327.98 332.31 327.10 331.16 796,404 +0.51(+0.15%)
Apr 05, 2021 322.90 331.00 322.90 330.65 1,166,149 +8.41(+2.61%)
Apr 01, 2021 323.04 325.08 321.31 322.24 855,300 -1.40(-0.43%)
Mar 31, 2021 321.62 324.32 320.27 323.64 1,011,760 +0.96(+0.30%)
Mar 30, 2021 323.06 324.70 321.56 322.68 893,018 -0.47(-0.15%)
Mar 29, 2021 319.70 326.15 319.70 323.15 907,754 +4.13(+1.29%)
Mar 26, 2021 321.29 323.19 315.67 319.02 1,052,200 -2.17(-0.68%)
Mar 25, 2021 317.15 322.00 316.29 321.19 1,027,358 +5.16(+1.63%)
Mar 24, 2021 315.14 321.37 315.14 316.03 1,076,965 +1.89(+0.60%)
Mar 23, 2021 313.12 317.40 313.12 314.14 1,162,893 -0.07(-0.02%)
Mar 22, 2021 308.04 315.70 307.31 314.21 1,186,843 +5.56(+1.80%)
Mar 19, 2021 315.58 316.45 308.61 308.65 2,006,800 -6.29(-2.00%)
Mar 18, 2021 310.18 315.59 310.18 314.94 1,022,162 +4.37(+1.41%)
Mar 17, 2021 306.85 315.25 306.85 310.57 1,104,031 +4.73(+1.55%)
Mar 16, 2021 305.74 307.42 301.30 305.84 815,368 +0.10(+0.03%)
Mar 15, 2021 304.01 306.72 303.24 305.74 835,762 +3.95(+1.31%)
Mar 12, 2021 302.47 303.30 300.93 301.79 932,000 +2.38(+0.79%)
Mar 11, 2021 299.39 301.08 297.28 299.41 873,991 -0.59(-0.20%)
Mar 10, 2021 298.51 302.12 295.87 300.00 985,325 +1.70(+0.57%)
Mar 09, 2021 303.83 304.52 297.30 298.30 1,304,066 -7.32(-2.40%)
Mar 08, 2021 303.39 310.17 301.56 305.62 1,295,943 +4.71(+1.57%)
Mar 05, 2021 298.76 302.48 295.16 300.91 1,007,400 +3.40(+1.14%)
Mar 04, 2021 299.47 303.88 295.33 297.51 1,430,104 -1.59(-0.53%)
Mar 03, 2021 298.50 304.98 297.98 299.10 848,261 +0.32(+0.11%)
Mar 02, 2021 293.50 300.50 293.26 298.78 1,802,144 +5.32(+1.81%)
Mar 01, 2021 292.55 297.42 292.55 293.46 1,077,324 +1.80(+0.62%)
Feb 26, 2021 299.72 300.08 291.60 291.66 1,156,200 -10.23(-3.39%)
Feb 25, 2021 301.00 306.48 299.82 301.89 1,393,220 +0.16(+0.05%)
Feb 24, 2021 299.85 304.47 296.91 301.73 1,141,825 +3.05(+1.02%)
Feb 23, 2021 300.89 304.56 295.65 298.68 1,253,427 +0.74(+0.25%)
Feb 22, 2021 295.10 299.47 294.02 297.94 1,261,723 +0.70(+0.24%)
Feb 19, 2021 298.44 298.85 296.29 297.24 1,202,800 -0.62(-0.21%)
Feb 18, 2021 295.80 298.77 295.05 297.86 719,082 +0.68(+0.23%)
Feb 17, 2021 290.75 297.23 288.08 297.18 1,046,933 +6.30(+2.17%)
Feb 16, 2021 296.87 298.13 290.61 290.88 1,011,441 -6.48(-2.18%)
Feb 12, 2021 298.52 301.51 296.11 297.36 654,200 -2.27(-0.76%)
Feb 11, 2021 302.58 304.20 299.14 299.63 1,017,844 -4.00(-1.32%)
Feb 10, 2021 304.65 304.65 302.39 303.63 847,342 -0.15(-0.05%)
Feb 09, 2021 299.01 306.65 298.06 303.78 1,296,504 +3.65(+1.22%)
Feb 08, 2021 301.00 301.60 298.09 300.13 1,588,753 +1.34(+0.45%)
Feb 05, 2021 303.36 304.65 298.56 298.79 1,151,500 -3.06(-1.01%)
Feb 04, 2021 301.49 303.72 299.72 301.85 1,298,694 +1.11(+0.37%)
Feb 03, 2021 298.52 301.95 297.77 300.74 970,550 +0.74(+0.25%)
Feb 02, 2021 294.81 302.12 294.02 300.00 2,226,052 +7.69(+2.63%)
Feb 01, 2021 288.43 294.13 287.60 292.31 1,321,375 +5.70(+1.99%)
Jan 29, 2021 289.00 289.59 282.88 286.61 1,659,200 -6.42(-2.19%)
Jan 28, 2021 292.12 296.21 291.30 293.03 1,398,542 +0.79(+0.27%)
Jan 27, 2021 292.89 296.07 291.16 292.24 1,388,755 -0.87(-0.30%)
Jan 26, 2021 299.80 300.40 292.50 293.11 984,929 -6.24(-2.08%)
Jan 25, 2021 299.68 305.20 297.89 299.35 1,469,888 +1.19(+0.40%)
Jan 22, 2021 296.00 300.60 294.55 298.16 989,200 +1.29(+0.43%)
Jan 21, 2021 297.47 299.82 296.40 296.87 975,377 -1.91(-0.64%)
Jan 20, 2021 300.00 301.07 297.05 298.78 985,803 +0.76(+0.26%)
Jan 19, 2021 303.50 304.00 297.86 298.02 1,360,067 -2.73(-0.91%)
Jan 15, 2021 302.70 303.52 298.95 300.75 1,782,900 -2.27(-0.75%)
Jan 14, 2021 302.03 308.84 301.97 303.02 1,375,065 +3.56(+1.19%)
Jan 13, 2021 298.00 300.01 294.64 299.46 1,541,309 +1.92(+0.65%)
Jan 12, 2021 294.86 298.55 293.50 297.54 1,073,875 +2.80(+0.95%)
Jan 11, 2021 287.76 294.94 287.15 294.74 1,220,856 +6.41(+2.22%)
Jan 08, 2021 292.60 293.59 286.60 288.33 2,090,400 -4.25(-1.45%)
Jan 07, 2021 296.82 298.94 292.54 292.58 1,330,685 -6.56(-2.19%)
Jan 06, 2021 293.98 302.09 293.21 299.14 951,753 +2.55(+0.86%)
Jan 05, 2021 295.25 298.49 294.00 296.59 937,813 +1.83(+0.62%)
Jan 04, 2021 304.07 304.24 292.25 294.76 1,267,543 -9.96(-3.27%)
Dec 31, 2020 304.72 304.72 304.72 528,087 +2.11(+0.70%)
Dec 30, 2020 301.46 305.55 301.32 302.61 528,087 +1.62(+0.54%)
Dec 29, 2020 304.81 305.03 299.15 300.99 524,457 -2.03(-0.67%)
Dec 28, 2020 300.51 304.71 299.31 303.02 603,892 +3.42(+1.14%)
Dec 24, 2020 300.59 301.08 296.93 299.60 332,600 -1.06(-0.35%)
Dec 23, 2020 298.29 302.84 297.56 300.66 787,020 +4.34(+1.46%)
Dec 22, 2020 297.44 297.82 294.72 296.32 964,769 -1.29(-0.43%)
Dec 21, 2020 299.03 299.91 292.76 297.61 1,428,983 -5.52(-1.82%)
Dec 18, 2020 300.60 304.96 299.21 303.13 2,663,400 +2.45(+0.81%)
Dec 17, 2020 302.27 306.99 299.67 300.68 1,295,738 -1.33(-0.44%)
Dec 16, 2020 300.42 304.08 299.31 302.01 995,292 +3.50(+1.17%)
Dec 15, 2020 298.34 300.66 297.75 298.51 902,697 +0.51(+0.17%)
Dec 14, 2020 301.98 303.39 298.00 298.00 700,314 -2.57(-0.86%)
Dec 11, 2020 298.08 301.21 295.05 300.57 860,200 +2.14(+0.72%)
Dec 10, 2020 302.10 305.69 297.88 298.43 1,166,148 -5.30(-1.74%)
Dec 09, 2020 302.14 304.71 300.07 303.73 730,451 +1.77(+0.59%)
Dec 08, 2020 300.76 308.64 300.40 301.96 764,108 +0.96(+0.32%)
Dec 07, 2020 306.80 306.94 298.29 301.00 905,462 -6.23(-2.03%)
Dec 04, 2020 304.03 307.69 303.12 307.23 794,300 +3.80(+1.25%)
Dec 03, 2020 299.17 304.75 298.72 303.43 992,087 +4.66(+1.56%)
Dec 02, 2020 301.10 301.69 297.74 298.77 769,486 -2.33(-0.77%)
Dec 01, 2020 304.18 309.87 300.54 301.10 882,900 -1.16(-0.38%)
Nov 30, 2020 305.30 306.40 299.14 302.26 1,154,561 -3.77(-1.23%)
Nov 27, 2020 311.37 311.63 305.30 306.03 475,000 -6.23(-2.00%)
Nov 25, 2020 310.06 314.14 307.85 312.26 698,600 +2.28(+0.74%)
Nov 24, 2020 309.51 313.61 308.50 309.98 918,547 +3.49(+1.14%)
Nov 23, 2020 309.23 311.21 305.50 306.49 678,870 +0.07(+0.02%)
Nov 20, 2020 308.88 310.21 305.20 306.42 776,800 -3.06(-0.99%)
Nov 19, 2020 311.22 311.87 306.92 309.48 708,097 -1.12(-0.36%)
Nov 18, 2020 314.74 316.42 310.30 310.60 1,187,138 -2.03(-0.65%)
Nov 17, 2020 310.33 315.74 309.65 312.63 744,498 -0.10(-0.03%)
Nov 16, 2020 315.38 315.58 311.42 312.73 555,085 +1.02(+0.33%)
Nov 13, 2020 308.08 313.12 307.11 311.71 493,400 +5.48(+1.79%)
Nov 12, 2020 308.00 308.78 302.34 306.23 737,377 -3.73(-1.20%)
Nov 11, 2020 314.96 314.97 306.02 309.96 590,676 -4.55(-1.45%)
Nov 10, 2020 302.73 316.90 301.48 314.51 948,533 +13.23(+4.39%)
Nov 09, 2020 316.84 317.60 300.07 301.28 1,732,007 -0.08(-0.03%)
Nov 06, 2020 305.74 305.94 296.63 301.36 946,700 -6.04(-1.96%)
Nov 05, 2020 316.50 317.28 306.06 307.40 1,410,256 -8.24(-2.61%)
Nov 04, 2020 310.00 324.26 309.00 315.64 1,684,016 +10.82(+3.55%)
Nov 03, 2020 299.31 307.12 299.31 304.82 864,863 +8.19(+2.76%)
Nov 02, 2020 294.48 298.98 292.74 296.63 852,089 +6.81(+2.35%)
Oct 30, 2020 290.87 293.92 285.13 289.82 1,227,100 -2.57(-0.88%)
Oct 29, 2020 292.54 297.69 291.25 292.39 1,260,569 -1.27(-0.43%)
Oct 28, 2020 299.58 304.25 293.54 293.66 1,221,424 -8.46(-2.80%)
Oct 27, 2020 308.67 309.01 302.07 302.12 1,081,744 -7.72(-2.49%)
Oct 26, 2020 305.40 312.35 301.70 309.84 1,312,726 +1.41(+0.46%)
Oct 23, 2020 305.16 309.56 304.00 308.43 1,113,300 +5.44(+1.80%)
Oct 22, 2020 309.26 314.68 302.99 302.99 1,387,870 -5.38(-1.74%)
Oct 21, 2020 308.04 309.84 305.91 308.37 829,871 -0.68(-0.22%)
Oct 20, 2020 313.74 313.77 308.28 309.05 786,118 -2.28(-0.73%)
Oct 19, 2020 316.04 318.89 310.82 311.33 775,295 -4.91(-1.55%)
Oct 16, 2020 315.97 319.73 315.56 316.24 1,393,600 +1.42(+0.45%)
Oct 15, 2020 313.53 316.26 312.24 314.82 854,006 -0.07(-0.02%)
Oct 14, 2020 311.43 317.60 311.40 314.89 1,119,857 +2.29(+0.73%)
Oct 13, 2020 315.10 318.43 311.86 312.60 636,402 -3.99(-1.26%)
Oct 12, 2020 314.52 318.81 313.22 316.59 834,555 +1.31(+0.42%)
Oct 09, 2020 320.00 322.47 313.63 315.28 1,210,600 -4.40(-1.38%)
Oct 08, 2020 314.22 319.82 314.22 319.68 596,869 +5.79(+1.84%)
Oct 07, 2020 310.40 315.57 310.40 313.89 1,019,492 +4.92(+1.59%)
Oct 06, 2020 320.33 320.33 308.89 308.97 1,148,962 -3.21(-1.03%)
Oct 05, 2020 315.85 317.23 311.30 312.18 881,735 -1.77(-0.56%)
Oct 02, 2020 309.11 315.14 307.12 313.95 1,380,900 +2.14(+0.69%)
Oct 01, 2020 317.35 321.05 309.36 311.81 1,687,858 -3.68(-1.17%)
Sep 30, 2020 326.20 326.73 312.25 315.49 1,183,680 -9.79(-3.01%)
Sep 29, 2020 328.78 330.42 324.43 325.28 483,219 -4.24(-1.29%)
Sep 28, 2020 330.54 333.56 328.72 329.52 567,027 +1.52(+0.46%)
Sep 25, 2020 324.13 329.58 322.93 328.00 646,200 +3.28(+1.01%)
Sep 24, 2020 327.48 328.70 321.17 324.72 575,255 -3.34(-1.02%)
Sep 23, 2020 334.45 337.33 326.52 328.06 790,775 -4.74(-1.42%)
Sep 22, 2020 327.32 333.46 326.91 332.80 651,936 +6.91(+2.12%)
Sep 21, 2020 337.93 338.56 324.41 325.89 715,053 -15.61(-4.57%)
Sep 18, 2020 341.16 345.89 341.16 341.50 689,900 -2.34(-0.68%)
Sep 17, 2020 341.13 345.47 338.08 343.84 361,278 +0.37(+0.11%)
Sep 16, 2020 337.25 346.89 335.74 343.47 750,218 +5.45(+1.61%)
Sep 15, 2020 337.55 339.95 334.73 338.02 523,496 -0.43(-0.13%)
Sep 14, 2020 340.75 341.66 337.65 338.45 552,853 -0.43(-0.13%)
Sep 11, 2020 333.06 340.17 331.70 338.88 489,300 +8.86(+2.68%)
Sep 10, 2020 339.77 341.04 329.41 330.02 558,347 -9.39(-2.77%)
Sep 09, 2020 342.68 342.76 336.66 339.41 608,760 +4.85(+1.45%)
Sep 08, 2020 339.89 339.89 334.21 334.56 661,391 -4.47(-1.32%)
Sep 04, 2020 343.99 347.06 337.34 339.03 584,300 -3.20(-0.94%)
Sep 03, 2020 350.65 352.12 339.92 342.23 791,844 -6.13(-1.76%)
Sep 02, 2020 338.82 350.25 338.02 348.36 660,639 +7.98(+2.34%)
Sep 01, 2020 340.16 342.87 337.11 340.38 538,787 -2.23(-0.65%)
Aug 31, 2020 343.20 344.46 341.57 342.61 557,964 -2.14(-0.62%)
Aug 28, 2020 347.78 348.55 342.27 344.75 513,500 -4.24(-1.21%)
Aug 27, 2020 343.46 349.23 342.06 348.99 669,242 +7.58(+2.22%)
Aug 26, 2020 341.50 342.88 338.02 341.41 607,245 -1.59(-0.46%)
Aug 25, 2020 345.00 345.07 341.45 343.00 454,609 -1.42(-0.41%)
Aug 24, 2020 338.70 344.51 338.41 344.42 416,742 +6.56(+1.94%)
Aug 21, 2020 337.30 339.12 336.44 337.86 440,700 +1.19(+0.35%)
Aug 20, 2020 337.58 338.44 336.03 336.67 338,601 -1.24(-0.37%)
Aug 19, 2020 337.00 340.32 336.20 337.91 487,972 +0.31(+0.09%)
Aug 18, 2020 339.72 339.92 337.27 337.60 499,013 -2.16(-0.64%)
Aug 17, 2020 341.77 344.00 338.52 339.76 628,225 -2.30(-0.67%)
Aug 14, 2020 337.28 343.84 336.86 342.06 396,500 +3.44(+1.02%)
Aug 13, 2020 336.79 340.82 335.46 338.62 493,043 -0.78(-0.23%)
Aug 12, 2020 343.18 343.99 337.55 339.40 636,807 -2.45(-0.72%)
Aug 11, 2020 339.19 345.41 338.45 341.85 1,527,050 +6.12(+1.82%)
Aug 10, 2020 330.36 336.27 330.36 335.73 1,015,900 +6.46(+1.96%)
Aug 07, 2020 326.83 332.00 325.48 329.27 1,470,200 +2.93(+0.90%)
Aug 06, 2020 327.99 329.65 325.45 326.34 720,284 -3.37(-1.02%)
Aug 05, 2020 325.92 330.93 325.01 329.71 566,416 +4.70(+1.45%)
Aug 04, 2020 324.60 325.29 320.86 325.01 538,079 +1.42(+0.44%)
Aug 03, 2020 324.58 326.19 321.83 323.59 603,093 -1.42(-0.44%)
Jul 31, 2020 326.01 326.58 318.20 325.01 1,161,500 -1.00(-0.31%)
Jul 30, 2020 314.00 329.46 313.01 326.01 1,493,812 +10.75(+3.41%)
Jul 29, 2020 316.14 316.69 310.53 315.26 1,297,806 +2.39(+0.76%)
Jul 28, 2020 307.91 317.94 307.91 312.87 709,739 +4.85(+1.57%)
Jul 27, 2020 311.01 311.72 305.88 308.02 575,836 -4.67(-1.49%)
Jul 24, 2020 314.78 318.79 310.26 312.69 686,900 -0.37(-0.12%)
Jul 23, 2020 316.00 318.72 311.69 313.06 694,233 -2.94(-0.93%)
Jul 22, 2020 306.59 316.39 306.01 316.00 942,141 +7.81(+2.53%)
Jul 21, 2020 306.33 309.12 302.39 308.19 1,007,568 +6.70(+2.22%)
Jul 20, 2020 306.75 306.76 301.25 301.49 922,000 -5.35(-1.74%)
Jul 17, 2020 305.85 307.68 303.57 306.84 1,544,700 +3.19(+1.05%)
Jul 16, 2020 299.47 305.98 296.50 303.65 1,162,911 +2.89(+0.96%)
Jul 15, 2020 300.12 303.93 298.00 300.76 1,196,287 +5.21(+1.76%)
Jul 14, 2020 291.27 295.85 287.52 295.55 1,180,260 +3.20(+1.09%)
Jul 13, 2020 294.42 296.57 290.29 292.35 1,043,612 +0.35(+0.12%)
Jul 10, 2020 287.17 294.22 286.81 292.00 1,504,800 +6.05(+2.12%)
Jul 09, 2020 299.63 300.31 285.49 285.95 1,729,373 -15.15(-5.03%)
Jul 08, 2020 304.00 306.55 298.77 301.10 908,372 -3.37(-1.11%)
Jul 07, 2020 310.13 312.50 303.65 304.47 741,013 -7.93(-2.54%)
Jul 06, 2020 313.05 313.50 308.76 312.40 739,045 +2.43(+0.78%)
Jul 02, 2020 311.13 313.24 308.62 309.97 629,700 +1.83(+0.59%)
Jul 01, 2020 308.87 311.14 306.50 308.14 737,868 +0.70(+0.23%)
Jun 30, 2020 308.67 309.22 304.40 307.44 772,863 -1.58(-0.51%)
Jun 29, 2020 304.82 309.02 303.33 309.02 734,088 +7.16(+2.37%)
Jun 26, 2020 300.68 306.08 298.93 301.86 1,286,500 +0.11(+0.04%)
Jun 25, 2020 300.37 302.54 294.00 301.75 1,285,593 -0.16(-0.05%)
Jun 24, 2020 304.61 305.30 299.25 301.91 1,217,012 -5.19(-1.69%)
Jun 23, 2020 316.85 317.00 306.79 307.10 979,657 -8.46(-2.68%)
Jun 22, 2020 311.93 315.60 309.58 315.56 838,130 +2.90(+0.93%)
Jun 19, 2020 322.00 322.57 312.38 312.66 1,235,200 -5.17(-1.63%)
Jun 18, 2020 319.65 321.49 316.10 317.83 741,257 -4.46(-1.38%)
Jun 17, 2020 323.81 327.26 320.57 322.29 613,200 -2.45(-0.75%)
Jun 16, 2020 324.47 329.47 317.76 324.74 1,072,279 +11.12(+3.55%)
Jun 15, 2020 310.75 316.02 308.55 313.62 1,194,294 -4.06(-1.28%)
Jun 12, 2020 328.70 328.70 313.08 317.68 818,100 -3.31(-1.03%)
Jun 11, 2020 330.00 336.73 320.82 320.99 965,314 -20.26(-5.94%)
Jun 10, 2020 341.24 344.08 338.46 341.25 606,145 -1.28(-0.37%)
Jun 09, 2020 346.88 346.88 340.98 342.53 1,039,265 -6.26(-1.79%)
Jun 08, 2020 341.58 349.27 341.48 348.79 661,471 +6.69(+1.96%)
Jun 05, 2020 343.25 346.58 339.69 342.10 1,259,800 +6.36(+1.89%)
Jun 04, 2020 336.55 340.94 334.15 335.74 689,925 -0.22(-0.07%)
Jun 03, 2020 329.77 336.69 327.58 335.96 1,628,824 +8.90(+2.72%)
Jun 02, 2020 332.37 333.82 325.05 327.06 1,451,573 -3.61(-1.09%)
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.