Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrop Grumman (NY: NOC )

452.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jul 31, 2019 325.18 327.91 319.08 320.11 1,193,053 -6.80(-2.08%)
Jul 30, 2019 328.15 329.13 323.54 326.91 651,382 -2.33(-0.71%)
Jul 29, 2019 326.56 329.78 325.05 329.24 754,233 +2.70(+0.83%)
Jul 26, 2019 327.56 328.35 323.75 326.55 967,808 -2.04(-0.62%)
Jul 25, 2019 320.48 332.51 318.94 328.58 2,038,773 +10.88(+3.43%)
Jul 24, 2019 300.02 319.37 297.91 317.70 2,046,104 +17.58(+5.86%)
Jul 23, 2019 299.99 302.42 295.41 300.12 1,713,837 +0.73(+0.24%)
Jul 22, 2019 297.36 300.17 296.75 299.39 652,657 +0.96(+0.32%)
Jul 19, 2019 299.63 300.98 297.51 298.42 951,399 +0.94(+0.32%)
Jul 18, 2019 298.27 298.30 295.56 297.48 688,672 -0.80(-0.27%)
Jul 17, 2019 299.35 300.25 296.04 298.27 612,882 -1.70(-0.57%)
Jul 16, 2019 301.60 302.68 299.20 299.97 675,144 -1.33(-0.44%)
Jul 15, 2019 305.78 305.93 300.31 301.30 674,326 -3.95(-1.29%)
Jul 12, 2019 302.24 305.32 299.44 305.25 706,775 +4.26(+1.42%)
Jul 11, 2019 300.66 304.07 300.15 300.99 776,006 +0.81(+0.27%)
Jul 10, 2019 302.13 304.57 299.99 300.18 488,067 -1.62(-0.54%)
Jul 09, 2019 299.44 301.93 297.44 301.80 520,009 +1.69(+0.56%)
Jul 08, 2019 300.15 301.86 298.74 300.12 407,145 -1.12(-0.37%)
Jul 05, 2019 300.62 301.30 297.17 301.24 351,498 -0.05(-0.02%)
Jul 03, 2019 301.05 301.59 298.94 301.29 379,890 +1.44(+0.48%)
Jul 02, 2019 296.26 300.12 295.69 299.84 591,039 +4.77(+1.62%)
Jul 01, 2019 301.05 301.05 294.46 295.07 805,810 -4.23(-1.41%)
Jun 28, 2019 294.78 300.06 293.13 299.30 909,836 +4.47(+1.52%)
Jun 27, 2019 295.62 296.14 292.96 294.83 691,832 -0.39(-0.13%)
Jun 26, 2019 297.59 298.96 294.62 295.22 637,519 -2.27(-0.76%)
Jun 25, 2019 298.47 299.61 295.95 297.49 603,662 -0.31(-0.10%)
Jun 24, 2019 299.04 300.61 297.68 297.79 387,757 -0.63(-0.21%)
Jun 21, 2019 300.95 300.99 297.10 298.42 1,183,824 -1.54(-0.51%)
Jun 20, 2019 294.33 300.45 294.33 299.96 1,290,831 +7.99(+2.74%)
Jun 19, 2019 290.16 292.34 289.07 291.97 754,265 +1.85(+0.64%)
Jun 18, 2019 287.73 292.22 286.68 290.11 733,039 +3.45(+1.20%)
Jun 17, 2019 287.95 287.95 284.46 286.67 618,013 +0.04(+0.01%)
Jun 14, 2019 285.72 287.60 284.00 286.63 829,410 +1.67(+0.58%)
Jun 13, 2019 283.66 285.54 278.30 284.96 1,433,173 +2.57(+0.91%)
Jun 12, 2019 279.01 282.79 277.86 282.39 832,820 +3.82(+1.37%)
Jun 11, 2019 288.37 289.76 276.26 278.57 1,731,063 -9.80(-3.40%)
Jun 10, 2019 299.20 299.88 287.35 288.37 1,175,264 -6.47(-2.19%)
Jun 07, 2019 292.62 295.84 291.16 294.84 1,090,335 +3.21(+1.10%)
Jun 06, 2019 293.44 293.94 291.22 291.62 642,352 -1.81(-0.62%)
Jun 05, 2019 290.77 293.63 289.51 293.43 758,912 +4.17(+1.44%)
Jun 04, 2019 285.19 290.63 285.08 289.26 860,068 +4.94(+1.74%)
Jun 03, 2019 280.68 285.65 280.68 284.32 805,839 +3.42(+1.22%)
May 31, 2019 282.12 285.15 280.80 280.91 720,701 -4.85(-1.70%)
May 30, 2019 283.15 287.06 283.15 285.76 1,191,983 +3.50(+1.24%)
May 29, 2019 282.97 283.83 280.12 282.25 621,926 -2.05(-0.72%)
May 28, 2019 286.75 288.47 283.72 284.30 1,511,502 -3.54(-1.23%)
May 24, 2019 288.17 290.36 285.72 287.85 784,497 +0.90(+0.32%)
May 23, 2019 289.35 289.82 284.19 286.94 1,185,962 -5.11(-1.75%)
May 22, 2019 291.23 292.45 289.97 292.05 1,032,216 +0.36(+0.12%)
May 21, 2019 290.67 292.85 285.57 291.69 1,501,907 +1.53(+0.53%)
May 20, 2019 282.52 290.56 282.25 290.16 1,547,629 +7.28(+2.57%)
May 17, 2019 279.33 284.76 278.15 282.88 1,270,635 +1.83(+0.65%)
May 16, 2019 273.25 282.57 272.80 281.06 1,134,267 +9.43(+3.47%)
May 15, 2019 271.00 273.75 268.69 271.63 672,080 -1.06(-0.39%)
May 14, 2019 272.86 276.68 271.64 272.69 1,362,696 +0.15(+0.05%)
May 13, 2019 272.12 273.70 269.50 272.54 1,070,099 -4.91(-1.77%)
May 10, 2019 271.76 277.63 271.11 277.45 1,537,230 +5.35(+1.97%)
May 09, 2019 264.99 273.25 264.84 272.10 1,220,370 +4.10(+1.53%)
May 08, 2019 265.87 268.89 265.38 268.00 723,969 +2.01(+0.76%)
May 07, 2019 267.06 267.33 262.47 265.99 793,284 -2.73(-1.02%)
May 06, 2019 265.59 269.67 264.51 268.72 595,171 -0.65(-0.24%)
May 03, 2019 268.46 269.55 267.79 269.37 1,056,730 +1.95(+0.73%)
May 02, 2019 266.10 268.52 264.43 267.42 1,114,602 +0.57(+0.21%)
May 01, 2019 267.43 270.19 266.53 266.85 895,307 -0.55(-0.21%)
Apr 30, 2019 266.08 268.13 264.28 267.40 1,009,331 +3.61(+1.37%)
Apr 29, 2019 261.58 265.36 260.56 263.80 1,034,726 +2.65(+1.01%)
Apr 26, 2019 258.13 262.73 256.09 261.15 1,033,421 +3.63(+1.41%)
Apr 25, 2019 257.71 259.27 252.45 257.52 1,407,722 -0.75(-0.29%)
Apr 24, 2019 267.07 267.90 256.65 258.26 2,644,701 -11.63(-4.31%)
Apr 23, 2019 265.37 272.03 265.12 269.90 1,819,585 +8.97(+3.44%)
Apr 22, 2019 258.44 261.28 257.12 260.93 536,558 +1.60(+0.62%)
Apr 18, 2019 257.59 260.66 256.52 259.33 591,409 +2.20(+0.86%)
Apr 17, 2019 261.46 261.77 257.05 257.13 721,922 -2.62(-1.01%)
Apr 16, 2019 258.73 260.36 257.95 259.75 660,038 +1.28(+0.50%)
Apr 15, 2019 260.96 261.62 258.45 258.47 514,304 -2.61(-1.00%)
Apr 12, 2019 256.66 261.35 256.66 261.08 1,201,899 +5.22(+2.04%)
Apr 11, 2019 250.93 256.35 250.44 255.86 717,602 +6.33(+2.54%)
Apr 10, 2019 251.79 252.61 248.51 249.53 839,655 -2.71(-1.07%)
Apr 09, 2019 253.90 254.78 251.53 252.24 524,984 -3.16(-1.24%)
Apr 08, 2019 253.65 255.70 252.25 255.41 658,684 +0.55(+0.22%)
Apr 05, 2019 253.47 254.91 251.09 254.85 796,206 +4.88(+1.95%)
Apr 04, 2019 246.74 251.90 246.03 249.97 1,224,154 +3.92(+1.59%)
Apr 03, 2019 252.62 252.62 243.97 246.05 1,432,760 -6.06(-2.40%)
Apr 02, 2019 253.05 254.15 251.44 252.11 588,319 -0.72(-0.28%)
Apr 01, 2019 250.08 254.22 250.08 252.83 823,070 +4.16(+1.67%)
Mar 29, 2019 247.97 249.64 247.26 248.67 1,013,580 +2.40(+0.97%)
Mar 28, 2019 244.56 246.81 243.34 246.27 1,170,949 +2.84(+1.17%)
Mar 27, 2019 245.18 247.66 242.85 243.43 866,200 -1.78(-0.73%)
Mar 26, 2019 249.59 250.29 243.43 245.21 1,160,874 -2.54(-1.02%)
Mar 25, 2019 248.13 249.06 246.13 247.75 604,219 +0.22(+0.09%)
Mar 22, 2019 250.88 250.88 246.46 247.53 899,960 -3.80(-1.51%)
Mar 21, 2019 248.42 252.46 248.32 251.33 663,903 +1.86(+0.75%)
Mar 20, 2019 249.97 251.60 247.67 249.47 942,237 -0.51(-0.20%)
Mar 19, 2019 254.62 257.02 249.57 249.97 1,116,114 -3.58(-1.41%)
Mar 18, 2019 250.32 254.41 249.61 253.55 1,305,276 +3.39(+1.36%)
Mar 15, 2019 253.01 254.12 249.12 250.16 2,928,965 -3.26(-1.29%)
Mar 14, 2019 256.83 258.46 253.02 253.42 871,704 -4.07(-1.58%)
Mar 13, 2019 253.67 258.85 253.11 257.49 972,259 +3.68(+1.45%)
Mar 12, 2019 257.72 258.26 253.11 253.81 1,101,766 -3.74(-1.45%)
Mar 11, 2019 252.69 257.68 251.42 257.55 822,673 +3.01(+1.18%)
Mar 08, 2019 254.12 254.73 251.26 254.54 690,284 -0.44(-0.17%)
Mar 07, 2019 258.27 258.27 251.84 254.98 1,417,076 -3.71(-1.43%)
Mar 06, 2019 261.32 262.83 258.62 258.69 593,233 -2.22(-0.85%)
Mar 05, 2019 261.75 262.84 260.39 260.91 721,059 -0.21(-0.08%)
Mar 04, 2019 265.22 267.79 260.20 261.12 764,160 -3.60(-1.36%)
Mar 01, 2019 268.41 268.73 263.45 264.72 856,377 -2.73(-1.02%)
Feb 28, 2019 263.98 268.92 263.80 267.45 1,125,127 +2.94(+1.11%)
Feb 27, 2019 263.52 265.05 262.31 264.51 877,045 +0.20(+0.08%)
Feb 26, 2019 264.47 266.59 263.60 264.31 574,889 -0.46(-0.17%)
Feb 25, 2019 267.49 267.64 264.29 264.77 594,471 -1.53(-0.57%)
Feb 22, 2019 265.64 266.47 263.80 266.30 665,348 +2.22(+0.84%)
Feb 21, 2019 264.88 265.00 262.33 264.08 662,888 -0.66(-0.25%)
Feb 20, 2019 264.39 264.93 262.98 264.74 1,116,170 +0.80(+0.30%)
Feb 19, 2019 262.69 264.28 261.39 263.94 708,799 +0.34(+0.13%)
Feb 15, 2019 260.32 263.68 259.53 263.60 1,011,950 +5.86(+2.27%)
Feb 14, 2019 258.66 259.05 256.38 257.74 877,813 -2.48(-0.95%)
Feb 13, 2019 262.65 262.77 259.73 260.22 700,308 -0.72(-0.27%)
Feb 12, 2019 259.73 261.71 258.60 260.93 739,547 +2.40(+0.93%)
Feb 11, 2019 258.02 260.04 257.61 258.54 1,273,427 +0.78(+0.30%)
Feb 08, 2019 254.84 257.84 254.01 257.76 790,834 +1.92(+0.75%)
Feb 07, 2019 256.74 258.25 253.30 255.84 894,769 -1.73(-0.67%)
Feb 06, 2019 255.72 258.69 255.53 257.56 967,354 +1.79(+0.70%)
Feb 05, 2019 257.19 258.29 252.28 255.77 914,416 -0.25(-0.10%)
Feb 04, 2019 250.74 256.19 250.42 256.02 1,430,750 +5.30(+2.11%)
Feb 01, 2019 254.35 256.24 250.33 250.72 1,721,458 -2.38(-0.94%)
Jan 31, 2019 249.53 261.37 247.54 253.10 2,166,177 -4.84(-1.88%)
Jan 30, 2019 257.67 260.10 253.63 257.94 1,465,197 +0.63(+0.25%)
Jan 29, 2019 251.89 258.56 251.09 257.31 1,692,975 +5.35(+2.13%)
Jan 28, 2019 247.84 252.13 246.05 251.95 829,483 +1.34(+0.54%)
Jan 25, 2019 251.01 251.91 248.92 250.61 1,052,014 +2.77(+1.12%)
Jan 24, 2019 248.61 249.56 245.15 247.84 934,557 -0.38(-0.15%)
Jan 23, 2019 245.17 251.11 244.33 248.21 1,118,571 +5.05(+2.08%)
Jan 22, 2019 245.16 246.41 241.36 243.16 578,563 -2.77(-1.13%)
Jan 18, 2019 244.61 248.46 243.95 245.94 1,640,676 +3.37(+1.39%)
Jan 17, 2019 234.11 245.13 233.82 242.56 1,532,168 +7.66(+3.26%)
Jan 16, 2019 238.06 238.06 234.78 234.90 730,209 -2.94(-1.24%)
Jan 15, 2019 239.07 240.58 234.57 237.84 996,965 -0.94(-0.39%)
Jan 14, 2019 235.60 241.44 234.12 238.78 1,056,143 +3.59(+1.53%)
Jan 11, 2019 234.44 235.34 231.87 235.19 727,363 -1.48(-0.62%)
Jan 10, 2019 230.62 236.84 229.95 236.67 1,146,510 +5.06(+2.19%)
Jan 09, 2019 230.47 232.57 229.15 231.61 785,679 +1.09(+0.47%)
Jan 08, 2019 230.92 232.75 227.80 230.51 1,137,432 +1.04(+0.45%)
Jan 07, 2019 227.43 230.87 225.05 229.47 1,391,066 +1.77(+0.78%)
Jan 04, 2019 223.54 227.75 222.76 227.70 1,227,731 +7.33(+3.33%)
Jan 03, 2019 224.83 225.09 218.88 220.37 1,253,737 -5.92(-2.62%)
Jan 02, 2019 221.52 226.47 217.76 226.30 1,615,572 +1.35(+0.60%)
Dec 31, 2018 223.49 226.80 222.03 224.95 1,210,203 +2.43(+1.09%)
Dec 28, 2018 221.70 226.17 219.60 222.51 1,384,940 +2.46(+1.12%)
Dec 27, 2018 212.22 220.10 209.42 220.05 1,364,068 +6.37(+2.98%)
Dec 26, 2018 208.07 214.08 205.41 213.69 1,780,796 +5.89(+2.83%)
Dec 24, 2018 213.65 215.13 207.71 207.80 886,640 -8.28(-3.83%)
Dec 21, 2018 218.87 222.53 214.81 216.07 3,325,336 -7.70(-3.44%)
Dec 20, 2018 230.92 232.39 222.02 223.77 1,658,948 -8.94(-3.84%)
Dec 19, 2018 235.88 240.51 230.47 232.71 1,428,537 -3.30(-1.40%)
Dec 18, 2018 238.09 240.25 233.56 236.00 1,095,949 -0.28(-0.12%)
Dec 17, 2018 239.89 241.62 234.99 236.28 1,124,537 -5.02(-2.08%)
Dec 14, 2018 243.41 245.46 240.12 241.31 1,203,670 -4.72(-1.92%)
Dec 13, 2018 247.71 248.52 243.89 246.03 1,891,356 -2.08(-0.84%)
Dec 12, 2018 248.16 250.61 247.55 248.10 1,597,587 +1.94(+0.79%)
Dec 11, 2018 252.64 256.30 242.66 246.16 2,095,030 -2.05(-0.83%)
Dec 10, 2018 239.38 249.84 239.38 248.21 3,277,096 +11.66(+4.93%)
Dec 07, 2018 236.01 239.75 234.55 236.56 1,911,546 +0.49(+0.21%)
Dec 06, 2018 226.44 236.07 225.56 236.07 2,932,008 +6.59(+2.87%)
Dec 04, 2018 239.02 239.93 228.37 229.48 3,149,293 -10.68(-4.45%)
Dec 03, 2018 241.03 243.84 237.96 240.17 2,342,901 +1.46(+0.61%)
Nov 30, 2018 239.36 239.65 234.08 238.71 4,361,674 +0.38(+0.16%)
Nov 29, 2018 240.63 240.94 236.25 238.33 1,779,355 -2.42(-1.01%)
Nov 28, 2018 238.80 241.36 237.31 240.75 1,332,905 +2.72(+1.14%)
Nov 27, 2018 241.59 242.07 234.10 238.03 1,858,318 -5.08(-2.09%)
Nov 26, 2018 245.10 247.59 241.16 243.11 1,124,837 -0.63(-0.26%)
Nov 23, 2018 243.28 245.65 242.60 243.74 452,479 -1.02(-0.42%)
Nov 21, 2018 244.77 244.77 244.77 0 +0.82(+0.34%)
Nov 20, 2018 240.25 245.01 236.68 243.94 1,633,230 -2.24(-0.91%)
Nov 19, 2018 249.59 249.59 243.68 246.18 1,913,856 -3.09(-1.24%)
Nov 16, 2018 247.80 251.64 246.76 249.27 1,118,238 +0.26(+0.11%)
Nov 15, 2018 246.20 251.34 244.27 249.01 1,049,854 +1.49(+0.60%)
Nov 14, 2018 252.25 253.40 247.21 247.52 1,673,401 -2.67(-1.07%)
Nov 13, 2018 253.34 255.24 249.62 250.19 1,605,276 -3.58(-1.41%)
Nov 12, 2018 261.10 261.10 253.56 253.76 994,025 -7.48(-2.86%)
Nov 09, 2018 257.69 262.60 256.01 261.24 860,225 +1.55(+0.60%)
Nov 08, 2018 262.06 263.81 255.56 259.69 1,598,908 -1.72(-0.66%)
Nov 07, 2018 259.66 261.46 256.36 261.41 1,644,076 +2.90(+1.12%)
Nov 06, 2018 254.54 258.93 254.54 258.51 2,105,340 +3.02(+1.18%)
Nov 05, 2018 251.77 256.24 251.18 255.49 1,399,736 +5.16(+2.06%)
Nov 02, 2018 251.00 254.03 248.89 250.33 2,007,120 +0.59(+0.24%)
Nov 01, 2018 240.89 250.20 240.64 249.74 1,978,452 +10.24(+4.28%)
Oct 31, 2018 241.14 243.95 239.23 239.50 1,696,229 +0.78(+0.33%)
Oct 30, 2018 232.40 238.86 230.09 238.72 2,682,918 +4.39(+1.87%)
Oct 29, 2018 249.96 250.43 231.43 234.33 2,757,001 -12.38(-5.02%)
Oct 26, 2018 244.22 248.62 240.95 246.71 2,156,306 -0.13(-0.05%)
Oct 25, 2018 261.70 262.39 245.50 246.84 2,994,286 -14.52(-5.56%)
Oct 24, 2018 283.78 284.35 260.71 261.36 2,642,077 -16.69(-6.00%)
Oct 23, 2018 276.79 283.18 273.90 278.06 1,462,124 -2.40(-0.86%)
Oct 22, 2018 282.09 282.09 279.17 280.46 836,105 -0.84(-0.30%)
Oct 19, 2018 281.37 283.65 280.28 281.30 1,528,937 -0.49(-0.17%)
Oct 18, 2018 281.57 283.66 278.16 281.79 1,067,739 -1.19(-0.42%)
Oct 17, 2018 284.87 285.83 282.62 282.97 1,201,037 -2.37(-0.83%)
Oct 16, 2018 280.19 285.57 278.93 285.34 1,296,065 +5.93(+2.12%)
Oct 15, 2018 277.12 281.50 276.79 279.41 980,707 +2.95(+1.07%)
Oct 12, 2018 275.08 276.90 269.69 276.45 1,499,078 +4.34(+1.60%)
Oct 11, 2018 281.47 282.07 270.82 272.11 1,504,569 -10.45(-3.70%)
Oct 10, 2018 286.39 286.90 280.57 282.56 1,587,230 -4.71(-1.64%)
Oct 09, 2018 290.64 290.87 287.15 287.27 955,354 -4.39(-1.50%)
Oct 08, 2018 291.37 293.40 289.48 291.66 848,602 -1.22(-0.42%)
Oct 05, 2018 291.28 293.80 289.46 292.88 1,188,128 +2.06(+0.71%)
Oct 04, 2018 290.53 291.10 288.56 290.83 861,432 +0.42(+0.14%)
Oct 03, 2018 292.57 294.15 290.29 290.41 959,704 -1.04(-0.36%)
Oct 02, 2018 291.75 292.26 290.61 291.45 827,813 +0.25(+0.08%)
Oct 01, 2018 290.79 292.06 289.01 291.20 909,603 +1.03(+0.36%)
Sep 28, 2018 289.29 290.41 288.09 290.17 1,111,020 +0.55(+0.19%)
Sep 27, 2018 287.35 289.69 285.70 289.62 1,405,685 +2.00(+0.70%)
Sep 26, 2018 288.45 289.41 286.23 287.62 1,635,883 +0.16(+0.05%)
Sep 25, 2018 280.40 287.76 279.88 287.46 1,276,868 +7.59(+2.71%)
Sep 24, 2018 280.38 280.78 278.04 279.88 892,004 -0.53(-0.19%)
Sep 21, 2018 277.03 281.54 276.81 280.40 1,851,372 +4.83(+1.75%)
Sep 20, 2018 285.08 286.04 271.24 275.58 2,698,897 -9.92(-3.47%)
Sep 19, 2018 290.44 291.75 284.32 285.50 1,994,179 -4.91(-1.69%)
Sep 18, 2018 284.74 290.80 284.74 290.41 1,432,923 +6.04(+2.13%)
Sep 17, 2018 281.09 284.80 280.70 284.36 1,219,913 +3.36(+1.20%)
Sep 14, 2018 277.76 281.36 277.04 281.00 916,553 +3.59(+1.30%)
Sep 13, 2018 277.49 281.64 274.32 277.41 1,300,790 -0.11(-0.04%)
Sep 12, 2018 276.16 278.33 275.62 277.52 983,794 +0.51(+0.18%)
Sep 11, 2018 276.94 279.25 275.93 277.00 1,370,510 -0.89(-0.32%)
Sep 10, 2018 275.09 277.96 272.98 277.89 1,942,374 +3.13(+1.14%)
Sep 07, 2018 275.40 275.52 272.84 274.76 810,023 -1.07(-0.39%)
Sep 06, 2018 271.58 276.28 271.58 275.83 1,280,789 +4.52(+1.66%)
Sep 05, 2018 271.50 272.60 270.41 271.32 707,239 -0.82(-0.30%)
Sep 04, 2018 272.17 273.11 270.83 272.14 1,202,703 -0.77(-0.28%)
Aug 31, 2018 272.91 272.91 272.91 0 -0.18(-0.07%)
Aug 30, 2018 271.57 273.83 270.80 273.09 1,107,386 +1.44(+0.53%)
Aug 29, 2018 273.66 274.84 270.92 271.65 1,349,021 -3.02(-1.10%)
Aug 28, 2018 274.69 274.98 272.56 274.66 872,380 +0.26(+0.09%)
Aug 27, 2018 273.54 275.10 272.60 274.41 695,837 +1.91(+0.70%)
Aug 24, 2018 270.96 274.15 270.96 272.50 1,066,942 +1.52(+0.56%)
Aug 23, 2018 270.10 272.87 269.30 270.98 1,547,536 +0.31(+0.11%)
Aug 22, 2018 270.53 272.44 270.18 270.67 1,081,504 -0.86(-0.32%)
Aug 21, 2018 270.26 272.04 270.11 271.52 1,815,216 +0.62(+0.23%)
Aug 20, 2018 268.63 271.91 267.99 270.91 1,285,106 +2.83(+1.06%)
Aug 17, 2018 265.20 269.36 264.78 268.07 1,238,073 +2.19(+0.82%)
Aug 16, 2018 266.13 267.47 265.23 265.89 1,026,779 +0.44(+0.16%)
Aug 15, 2018 266.42 266.98 264.08 265.45 1,159,726 -2.14(-0.80%)
Aug 14, 2018 266.79 269.81 265.93 267.59 1,042,734 +1.68(+0.63%)
Aug 13, 2018 265.20 267.19 264.34 265.92 984,413 +0.64(+0.24%)
Aug 10, 2018 264.83 268.36 263.44 265.28 1,084,550 -0.10(-0.04%)
Aug 09, 2018 269.27 269.29 263.95 265.38 1,817,195 -3.20(-1.19%)
Aug 08, 2018 268.99 269.36 267.04 268.58 741,960 -0.28(-0.10%)
Aug 07, 2018 269.26 271.20 266.82 268.87 1,188,158 -0.16(-0.06%)
Aug 06, 2018 270.00 270.49 266.24 269.02 1,094,849 -1.66(-0.61%)
Aug 03, 2018 271.75 271.97 268.63 270.68 773,109 -1.31(-0.48%)
Aug 02, 2018 271.09 273.29 270.20 271.99 1,015,077 -2.01(-0.73%)
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.