Northrop Grumman (NY: NOC )

398.81 USD +1.40 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 316.41 317.63 315.10 317.37 1,015,800 +0.60(+0.19%)
Sep 27, 2018 314.28 316.85 312.48 316.77 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 296.95 298.15 295.76 296.75 646,625 -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 292.26 293.73 291.27 291.99 934,994 +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 295.69 297.82 293.02 295.26 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 328.02 330.00 321.51 322.56 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 325.15 330.29 325.01 329.02 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 315.62 319.36 314.28 317.13 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 352.86 356.01 349.95 355.04 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%)
Apr 02, 2018 349.25 350.44 338.73 345.52 1,041,578 -3.60(-1.03%)
Mar 29, 2018 349.12 349.12 349.12 0 +4.41(+1.28%)
Mar 28, 2018 350.51 350.67 341.72 344.71 923,378 -4.58(-1.31%)
Mar 27, 2018 356.01 358.50 347.28 349.29 1,137,849 -5.94(-1.67%)
Mar 26, 2018 350.00 355.84 349.44 355.23 1,005,118 +9.46(+2.74%)
Mar 23, 2018 340.71 356.97 339.78 345.77 1,587,148 +6.94(+2.05%)
Mar 22, 2018 344.81 346.05 338.10 338.83 770,330 -8.39(-2.42%)
Mar 21, 2018 347.93 350.62 345.90 347.22 607,133 -0.36(-0.10%)
Mar 20, 2018 345.30 349.75 344.63 347.58 634,082 +2.65(+0.77%)
Mar 19, 2018 338.18 345.54 336.90 344.93 1,004,181 +6.30(+1.86%)
Mar 16, 2018 340.67 343.20 338.20 338.63 1,268,905 -2.19(-0.64%)
Mar 15, 2018 340.90 342.54 338.52 340.82 1,060,971 +0.72(+0.21%)
Mar 14, 2018 346.69 346.69 338.67 340.10 811,451 -4.23(-1.23%)
Mar 13, 2018 346.27 348.64 342.85 344.33 947,129 -0.39(-0.11%)
Mar 12, 2018 352.83 352.83 342.64 344.72 938,566 -4.92(-1.41%)
Mar 09, 2018 347.24 349.87 344.01 349.64 782,464 +3.28(+0.95%)
Mar 08, 2018 348.10 348.22 344.27 346.36 646,255 -0.46(-0.13%)
Mar 07, 2018 347.43 346.82 869,788 +4.95(+1.45%)
Mar 06, 2018 345.44 346.21 340.82 341.87 907,880 -2.92(-0.85%)
Mar 05, 2018 340.95 345.39 337.55 344.79 1,386,817 +1.74(+0.51%)
Mar 02, 2018 336.68 344.69 334.40 343.05 1,147,299 +3.51(+1.03%)
Mar 01, 2018 351.12 351.87 337.22 339.54 1,460,874 -10.50(-3.00%)
Feb 28, 2018 354.30 357.26 349.77 350.04 1,018,791 -3.62(-1.02%)
Feb 27, 2018 354.65 359.43 353.58 353.66 875,955 -1.43(-0.40%)
Feb 26, 2018 353.20 355.84 352.15 355.09 504,630 +3.58(+1.02%)
Feb 23, 2018 350.00 351.58 348.17 351.51 845,013 +2.88(+0.83%)
Feb 22, 2018 351.79 352.56 347.52 348.63 842,362 -2.19(-0.62%)
Feb 21, 2018 352.31 356.31 350.42 350.82 1,337,212 +0.46(+0.13%)
Feb 20, 2018 352.45 355.16 348.58 350.36 1,161,995 -5.64(-1.58%)
Feb 16, 2018 356.00 356.00 356.00 0 -0.91(-0.25%)
Feb 15, 2018 352.99 356.91 352.55 356.91 1,317,079 +7.29(+2.09%)
Feb 14, 2018 346.15 350.42 342.40 349.62 1,536,474 +6.26(+1.82%)
Feb 13, 2018 335.12 344.38 335.12 343.36 898,319 +5.92(+1.75%)
Feb 12, 2018 334.60 341.34 330.57 337.44 1,284,783 +4.75(+1.43%)
Feb 09, 2018 327.91 338.00 323.46 332.69 1,749,989 +8.68(+2.68%)
Feb 08, 2018 338.41 341.67 323.46 324.01 1,509,611 -13.65(-4.04%)
Feb 07, 2018 326.76 341.38 326.01 337.66 2,096,768 +10.16(+3.10%)
Feb 06, 2018 314.11 329.00 313.01 327.50 1,716,118 +2.50(+0.77%)
Feb 05, 2018 333.75 338.70 316.27 325.00 1,521,464 -11.79(-3.50%)
Feb 02, 2018 340.90 344.17 336.72 336.79 1,227,003 -6.07(-1.77%)
Feb 01, 2018 349.18 340.24 342.86 1,455,207 +2.33(+0.68%)
Jan 31, 2018 340.63 344.20 339.62 340.53 1,318,289 +1.07(+0.32%)
Jan 30, 2018 335.28 341.28 335.28 339.46 1,297,357 +1.12(+0.33%)
Jan 29, 2018 336.00 341.26 335.05 338.34 1,374,507 +2.78(+0.83%)
Jan 26, 2018 326.08 335.57 323.62 335.56 1,297,890 +10.56(+3.25%)
Jan 25, 2018 316.74 325.99 314.47 325.00 1,405,942 +11.54(+3.68%)
Jan 24, 2018 313.45 316.32 312.68 313.46 853,418 -0.02(-0.01%)
Jan 23, 2018 315.23 315.35 312.67 313.48 653,487 -1.66(-0.53%)
Jan 22, 2018 316.10 316.58 313.56 315.14 731,339 -1.23(-0.39%)
Jan 19, 2018 316.23 317.19 314.69 316.37 873,975 +2.07(+0.66%)
Jan 18, 2018 317.50 318.70 314.00 314.30 598,698 -3.21(-1.01%)
Jan 17, 2018 314.99 317.81 313.32 317.51 613,131 +4.97(+1.59%)
Jan 16, 2018 317.42 318.70 312.33 312.54 736,927 -2.61(-0.83%)
Jan 12, 2018 315.15 315.15 315.15 0 +5.60(+1.81%)
Jan 11, 2018 308.88 309.71 308.26 309.55 493,165 +1.94(+0.63%)
Jan 10, 2018 309.34 309.48 306.36 307.61 676,063 -2.78(-0.90%)
Jan 09, 2018 309.23 312.93 308.71 310.39 828,881 +2.13(+0.69%)
Jan 08, 2018 308.95 309.34 307.57 308.26 660,791 +0.04(+0.01%)
Jan 05, 2018 309.09 310.24 307.21 308.22 842,801 -0.33(-0.11%)
Jan 04, 2018 306.58 308.71 305.61 308.55 582,402 +1.90(+0.62%)
Jan 03, 2018 304.74 307.25 304.61 306.65 722,050 +1.41(+0.46%)
Jan 02, 2018 307.35 307.72 303.21 305.24 715,001 -1.67(-0.54%)
Dec 29, 2017 306.91 306.91 306.91 0 -1.38(-0.45%)
Dec 28, 2017 306.82 308.51 305.85 308.29 376,727 +2.13(+0.70%)
Dec 27, 2017 304.65 306.33 304.08 306.16 468,235 +2.32(+0.76%)
Dec 26, 2017 304.42 306.43 303.73 303.84 498,747 +0.06(+0.02%)
Dec 22, 2017 305.77 305.77 303.70 303.78 567,623 -0.71(-0.23%)
Dec 21, 2017 307.54 307.74 304.25 304.49 818,050 -2.13(-0.69%)
Dec 20, 2017 307.93 308.51 306.38 306.62 593,401 -0.50(-0.16%)
Dec 19, 2017 308.72 309.88 307.04 307.12 605,918 -1.28(-0.42%)
Dec 18, 2017 311.02 311.13 306.73 308.40 675,223 -2.07(-0.67%)
Dec 15, 2017 308.53 311.15 307.52 310.47 1,333,490 +3.56(+1.16%)
Dec 14, 2017 309.45 310.08 306.32 306.91 904,532 -1.55(-0.50%)
Dec 13, 2017 306.96 311.08 306.96 308.46 746,282 +1.18(+0.38%)
Dec 12, 2017 307.28 307.92 305.10 307.28 977,993 +2.72(+0.89%)
Dec 11, 2017 306.52 307.17 303.86 304.56 674,675 -1.11(-0.36%)
Dec 08, 2017 303.25 305.67 301.01 305.67 684,337 +2.99(+0.99%)
Dec 07, 2017 300.26 303.87 300.20 302.68 655,065 +2.48(+0.83%)
Dec 06, 2017 297.96 301.29 297.82 300.20 629,646 +2.45(+0.82%)
Dec 05, 2017 301.53 301.84 297.52 297.75 584,846 -2.81(-0.93%)
Dec 04, 2017 302.79 300.50 300.56 1,181,028 +0.93(+0.31%)
Dec 01, 2017 307.00 307.81 299.15 299.63 1,097,252 -7.77(-2.53%)
Nov 30, 2017 307.00 309.76 304.78 307.40 3,033,209 +0.71(+0.23%)
Nov 29, 2017 307.90 306.05 306.69 786,042 -1.21(-0.39%)
Nov 28, 2017 305.22 309.24 304.82 307.90 910,782 +4.27(+1.41%)
Nov 27, 2017 302.89 304.25 302.08 303.63 511,628 +0.91(+0.30%)
Nov 24, 2017 302.82 303.90 302.19 302.72 273,018 +0.70(+0.23%)
Nov 22, 2017 303.24 303.61 300.30 302.02 463,771 -2.29(-0.75%)
Nov 21, 2017 302.14 304.93 301.09 304.31 707,014 +3.37(+1.12%)
Nov 20, 2017 296.96 301.25 296.76 300.94 703,470 +4.09(+1.38%)
Nov 17, 2017 299.57 300.09 296.75 296.85 458,031 -3.70(-1.23%)
Nov 16, 2017 300.38 301.24 299.53 300.55 440,561 +0.61(+0.20%)
Nov 15, 2017 300.77 302.34 299.64 299.94 797,009 -0.52(-0.17%)
Nov 14, 2017 297.17 300.53 296.15 300.46 521,552 +1.98(+0.66%)
Nov 13, 2017 297.73 298.96 294.44 298.48 656,120 +0.35(+0.12%)
Nov 10, 2017 298.50 299.66 297.56 298.13 391,852 -1.01(-0.34%)
Nov 09, 2017 302.87 303.58 298.09 299.14 529,808 -4.16(-1.37%)
Nov 08, 2017 303.30 304.25 302.50 303.30 524,621 -0.01(-0.00%)
Nov 07, 2017 301.99 304.67 301.99 303.31 510,753 +1.45(+0.48%)
Nov 06, 2017 300.86 303.49 300.27 301.86 366,702 +0.20(+0.07%)
Nov 03, 2017 301.18 303.36 299.15 301.66 517,718 +0.30(+0.10%)
Nov 02, 2017 293.88 301.49 293.88 301.36 711,802 +7.19(+2.44%)
Nov 01, 2017 295.67 296.49 293.98 294.17 580,848 -1.36(-0.46%)
Oct 31, 2017 296.99 297.41 295.39 295.53 462,665 -0.84(-0.28%)
Oct 30, 2017 296.87 298.17 295.20 296.37 469,498 -1.29(-0.43%)
Oct 27, 2017 298.00 299.02 296.79 297.66 643,117 -0.33(-0.11%)
Oct 26, 2017 306.00 306.00 295.56 297.99 1,057,886 -6.76(-2.22%)
Oct 25, 2017 300.63 306.61 299.74 304.75 1,545,084 +10.72(+3.65%)
Oct 24, 2017 293.20 294.55 292.24 294.03 969,229 -0.02(-0.01%)
Oct 23, 2017 295.41 297.10 294.00 294.05 732,991 -0.55(-0.19%)
Oct 20, 2017 293.75 294.62 292.04 294.60 606,640 +1.95(+0.67%)
Oct 19, 2017 292.00 293.10 288.57 292.65 662,484 +0.65(+0.22%)
Oct 18, 2017 294.67 294.67 290.85 292.00 863,803 -2.32(-0.79%)
Oct 17, 2017 295.50 295.77 293.74 294.32 585,088 -1.46(-0.49%)
Oct 16, 2017 297.00 297.57 294.30 295.78 525,446 -0.62(-0.21%)
Oct 13, 2017 299.18 299.33 296.22 296.40 771,082 -2.28(-0.76%)
Oct 12, 2017 295.12 298.88 295.00 298.68 705,893 +3.49(+1.18%)
Oct 11, 2017 293.79 295.36 292.94 295.19 487,347 +1.86(+0.63%)
Oct 10, 2017 294.71 294.71 292.07 293.33 638,886 -0.53(-0.18%)
Oct 09, 2017 293.75 294.98 292.15 293.86 728,456 +0.53(+0.18%)
Oct 06, 2017 292.94 293.38 291.85 293.33 381,961 +0.65(+0.22%)
Oct 05, 2017 291.89 293.22 290.96 292.68 540,645 +0.50(+0.17%)
Oct 04, 2017 291.00 292.61 290.21 292.18 572,253 +1.10(+0.38%)
Oct 03, 2017 289.80 292.32 289.02 291.08 577,211 +1.18(+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.