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 (%)
Dec 31, 2021 370.85 374.90 370.82 373.80 428,812 +2.45(+0.66%)
Dec 30, 2021 372.53 374.44 371.03 371.35 389,210 -0.44(-0.12%)
Dec 29, 2021 372.12 373.49 371.05 371.79 378,166 -0.33(-0.09%)
Dec 28, 2021 369.58 374.65 368.91 372.12 318,769 +1.08(+0.29%)
Dec 27, 2021 368.41 371.63 368.12 371.04 375,010 +2.94(+0.80%)
Dec 23, 2021 367.48 371.00 366.98 368.10 632,150 +1.31(+0.36%)
Dec 22, 2021 365.52 367.94 365.52 366.79 740,563 +1.27(+0.35%)
Dec 21, 2021 358.70 367.16 358.26 365.52 826,628 +8.25(+2.31%)
Dec 20, 2021 363.31 364.24 354.42 357.27 891,370 -7.25(-1.99%)
Dec 17, 2021 366.47 367.50 363.62 364.52 1,184,798 -1.22(-0.33%)
Dec 16, 2021 367.16 369.94 364.58 365.74 747,027 -0.10(-0.03%)
Dec 15, 2021 363.83 366.65 361.37 365.83 695,838 +2.51(+0.69%)
Dec 14, 2021 363.74 369.21 362.61 363.32 938,923 -1.07(-0.29%)
Dec 13, 2021 358.50 365.96 358.19 364.39 936,847 +6.06(+1.69%)
Dec 10, 2021 355.58 359.11 353.45 358.34 497,350 +3.09(+0.87%)
Dec 09, 2021 350.16 355.72 348.52 355.25 780,500 +3.64(+1.04%)
Dec 08, 2021 351.08 354.73 349.94 351.61 484,048 +1.37(+0.39%)
Dec 07, 2021 350.68 352.56 348.38 350.24 952,609 -1.25(-0.35%)
Dec 06, 2021 348.84 354.77 347.67 351.48 1,134,884 +5.91(+1.71%)
Dec 03, 2021 340.51 345.88 340.51 345.57 773,888 +5.09(+1.49%)
Dec 02, 2021 336.50 343.60 335.94 340.48 725,528 +6.36(+1.90%)
Dec 01, 2021 337.63 340.82 334.05 334.12 737,250 -2.72(-0.81%)
Nov 30, 2021 341.97 342.63 336.39 336.84 1,321,551 -7.33(-2.13%)
Nov 29, 2021 343.14 346.50 340.54 344.17 551,751 +2.33(+0.68%)
Nov 26, 2021 340.70 345.04 339.67 341.85 542,762 -5.62(-1.62%)
Nov 24, 2021 350.37 354.13 346.92 347.47 631,354 -2.73(-0.78%)
Nov 23, 2021 349.60 354.08 348.08 350.20 807,036 +1.02(+0.29%)
Nov 22, 2021 340.80 351.28 339.74 349.18 980,684 +9.63(+2.84%)
Nov 19, 2021 338.10 340.86 334.31 339.54 820,559 +1.64(+0.49%)
Nov 18, 2021 340.73 339.21 337.81 337.90 1,496,461 -2.44(-0.72%)
Nov 17, 2021 341.76 343.05 340.15 340.34 816,192 -0.62(-0.18%)
Nov 16, 2021 346.59 347.33 340.93 340.96 819,334 -5.19(-1.50%)
Nov 15, 2021 346.63 347.68 345.45 346.15 1,000,098 +0.34(+0.10%)
Nov 12, 2021 345.77 347.00 344.59 345.81 513,402 -0.28(-0.08%)
Nov 11, 2021 347.16 347.69 343.26 346.09 494,439 -2.08(-0.60%)
Nov 10, 2021 349.79 347.47 348.17 666,123 -2.33(-0.66%)
Nov 09, 2021 349.71 351.87 346.75 350.50 572,745 +1.20(+0.34%)
Nov 08, 2021 350.96 351.39 346.50 349.29 544,889 -1.06(-0.30%)
Nov 05, 2021 347.11 352.44 344.74 350.35 1,150,296 +7.41(+2.16%)
Nov 04, 2021 339.68 345.71 339.68 342.94 1,028,448 +2.45(+0.72%)
Nov 03, 2021 336.55 341.10 336.05 340.49 702,328 +0.88(+0.26%)
Nov 02, 2021 343.26 344.49 336.86 339.61 970,809 -1.59(-0.46%)
Nov 01, 2021 343.26 342.62 339.34 341.20 808,907 -2.28(-0.66%)
Oct 29, 2021 338.46 345.82 338.46 343.48 1,405,120 -1.37(-0.40%)
Oct 28, 2021 365.92 366.68 340.52 344.84 2,091,288 -28.38(-7.60%)
Oct 27, 2021 379.96 380.80 372.56 373.22 1,049,572 -8.10(-2.12%)
Oct 26, 2021 379.43 381.31 1,654,189 -9.66(-2.47%)
Oct 25, 2021 390.01 392.33 388.04 390.98 492,855 +0.39(+0.10%)
Oct 22, 2021 388.16 390.68 384.97 390.58 544,957 +3.31(+0.85%)
Oct 21, 2021 384.61 387.84 381.70 387.27 414,784 +1.82(+0.47%)
Oct 20, 2021 383.40 386.54 382.22 385.46 353,919 +1.52(+0.40%)
Oct 19, 2021 380.35 383.97 377.72 383.94 463,638 +5.20(+1.37%)
Oct 18, 2021 378.75 381.55 377.44 378.74 439,411 -1.41(-0.37%)
Oct 15, 2021 376.03 381.46 376.03 380.15 691,585 +5.21(+1.39%)
Oct 14, 2021 375.28 377.71 373.98 374.94 535,321 +1.19(+0.32%)
Oct 13, 2021 374.50 374.92 368.82 373.75 697,998 -1.32(-0.35%)
Oct 12, 2021 377.51 379.47 374.12 375.06 743,692 -2.97(-0.79%)
Oct 11, 2021 375.03 381.32 372.92 378.03 821,871 +3.31(+0.88%)
Oct 08, 2021 368.48 375.89 367.32 374.73 717,977 +6.75(+1.83%)
Oct 07, 2021 363.46 369.08 363.46 367.98 724,043 +5.17(+1.43%)
Oct 06, 2021 354.51 362.95 352.46 362.80 873,597 +7.15(+2.01%)
Oct 05, 2021 351.32 356.98 349.80 355.65 592,505 +4.05(+1.15%)
Oct 04, 2021 347.74 353.15 347.58 351.60 929,616 +4.57(+1.32%)
Oct 01, 2021 347.81 348.93 342.76 347.03 611,321 +0.74(+0.21%)
Sep 30, 2021 349.60 350.61 346.04 346.29 1,020,865 -2.72(-0.78%)
Sep 29, 2021 344.98 351.92 342.12 349.01 792,777 +4.50(+1.31%)
Sep 28, 2021 342.99 347.11 342.69 344.51 797,932 +1.05(+0.31%)
Sep 27, 2021 342.92 347.43 342.92 343.47 637,613 +1.45(+0.42%)
Sep 24, 2021 338.61 343.40 338.09 342.01 633,075 +4.61(+1.37%)
Sep 23, 2021 337.58 339.23 334.85 337.41 879,063 +2.30(+0.69%)
Sep 22, 2021 333.68 336.99 332.51 335.11 609,374 +3.25(+0.98%)
Sep 21, 2021 335.41 336.87 331.62 331.86 556,618 -3.53(-1.05%)
Sep 20, 2021 333.62 338.12 331.88 335.39 660,204 -1.38(-0.41%)
Sep 17, 2021 337.38 342.06 333.67 336.76 1,978,010 +0.56(+0.17%)
Sep 16, 2021 343.03 343.37 335.82 336.21 607,659 -5.85(-1.71%)
Sep 15, 2021 338.47 343.46 337.90 342.05 636,004 +3.86(+1.14%)
Sep 14, 2021 341.40 342.13 335.68 338.20 882,260 -1.89(-0.56%)
Sep 13, 2021 342.05 343.79 336.30 340.09 673,842 -0.38(-0.11%)
Sep 10, 2021 344.08 344.33 339.28 340.48 697,124 -2.58(-0.75%)
Sep 09, 2021 346.47 347.87 342.98 343.05 1,309,679 -3.48(-1.00%)
Sep 08, 2021 344.97 348.54 344.60 346.53 582,665 +1.46(+0.42%)
Sep 07, 2021 349.55 351.45 344.78 345.07 903,948 -6.78(-1.93%)
Sep 03, 2021 353.61 354.10 351.37 351.85 394,680 -2.28(-0.64%)
Sep 02, 2021 350.96 354.23 350.96 354.13 692,196 +3.19(+0.91%)
Sep 01, 2021 353.74 353.74 350.57 350.94 528,687 -2.62(-0.74%)
Aug 31, 2021 353.24 353.75 350.12 353.55 813,561 +0.08(+0.02%)
Aug 30, 2021 350.72 355.09 349.91 353.48 562,848 +2.67(+0.76%)
Aug 27, 2021 352.97 354.28 349.56 350.80 576,079 -0.34(-0.10%)
Aug 26, 2021 346.71 351.40 345.41 351.14 772,546 +3.93(+1.13%)
Aug 25, 2021 347.49 348.90 346.26 347.21 435,181 -0.11(-0.03%)
Aug 24, 2021 348.93 348.93 346.84 347.32 332,951 -0.14(-0.04%)
Aug 23, 2021 349.45 349.62 347.21 347.46 495,192 -0.08(-0.02%)
Aug 20, 2021 344.87 349.14 343.96 347.54 518,061 +1.83(+0.53%)
Aug 19, 2021 346.73 349.45 344.55 345.71 488,951 -1.98(-0.57%)
Aug 18, 2021 350.91 351.88 347.57 347.69 430,030 -5.24(-1.48%)
Aug 17, 2021 353.31 355.93 350.33 352.93 965,833 +0.01(+0.00%)
Aug 16, 2021 347.02 353.11 344.24 352.92 710,572 +5.28(+1.52%)
Aug 13, 2021 348.38 349.75 347.28 347.64 388,664 -0.72(-0.21%)
Aug 12, 2021 351.70 350.51 345.62 348.36 595,765 -2.14(-0.61%)
Aug 11, 2021 348.31 351.67 346.82 350.51 345,938 +3.27(+0.94%)
Aug 10, 2021 344.88 347.57 343.58 347.23 671,176 +1.62(+0.47%)
Aug 09, 2021 346.31 346.31 344.38 345.62 372,312 -1.07(-0.31%)
Aug 06, 2021 344.53 347.51 344.53 346.69 377,506 +3.25(+0.94%)
Aug 05, 2021 343.38 344.10 341.80 343.44 366,953 +1.41(+0.41%)
Aug 04, 2021 347.40 348.50 341.33 342.03 670,391 -6.88(-1.97%)
Aug 03, 2021 345.96 350.04 343.38 348.92 695,829 +2.49(+0.72%)
Aug 02, 2021 348.32 351.71 346.30 346.43 414,345 -1.13(-0.33%)
Jul 30, 2021 349.10 350.78 346.78 347.56 674,047 -2.53(-0.72%)
Jul 29, 2021 347.35 354.09 347.35 350.09 1,061,092 +5.31(+1.54%)
Jul 28, 2021 347.99 349.44 344.52 344.77 589,827 -2.00(-0.58%)
Jul 27, 2021 343.25 349.51 343.20 346.77 598,613 +3.77(+1.10%)
Jul 26, 2021 342.68 344.13 340.17 343.00 747,695 -2.92(-0.84%)
Jul 23, 2021 345.25 346.30 343.48 345.92 499,713 +1.96(+0.57%)
Jul 22, 2021 345.43 345.67 343.03 343.96 573,990 -2.11(-0.61%)
Jul 21, 2021 345.71 347.85 344.56 346.06 660,670 +1.43(+0.41%)
Jul 20, 2021 340.49 347.29 340.49 344.64 951,894 +4.76(+1.40%)
Jul 19, 2021 345.66 346.89 335.71 339.88 905,247 -7.48(-2.15%)
Jul 16, 2021 349.86 350.39 345.96 347.36 813,452 -1.25(-0.36%)
Jul 15, 2021 346.91 350.14 346.30 348.61 512,857 +0.17(+0.05%)
Jul 14, 2021 351.71 352.76 348.13 348.44 1,090,853 -3.30(-0.94%)
Jul 13, 2021 354.82 358.05 351.65 351.74 738,866 -2.81(-0.79%)
Jul 12, 2021 354.39 356.59 352.60 354.56 470,545 -1.43(-0.40%)
Jul 09, 2021 356.62 357.60 353.65 355.98 373,290 +1.80(+0.51%)
Jul 08, 2021 353.19 356.15 352.27 354.18 420,642 -1.26(-0.36%)
Jul 07, 2021 351.69 356.21 350.22 355.45 569,803 +3.46(+0.98%)
Jul 06, 2021 352.36 352.75 347.30 351.99 630,109 -1.48(-0.42%)
Jul 02, 2021 352.25 355.26 349.75 353.48 353,078 +1.51(+0.43%)
Jul 01, 2021 349.00 352.29 347.91 351.96 469,416 +4.01(+1.15%)
Jun 30, 2021 345.91 349.37 345.91 347.95 641,165 +2.99(+0.87%)
Jun 29, 2021 354.06 355.43 344.67 344.96 1,202,196 -9.48(-2.67%)
Jun 28, 2021 357.49 357.49 352.66 354.44 590,122 -2.97(-0.83%)
Jun 25, 2021 353.28 359.42 352.38 357.41 3,067,111 +3.48(+0.98%)
Jun 24, 2021 356.21 356.21 351.89 353.94 673,699 -0.57(-0.16%)
Jun 23, 2021 356.72 356.72 352.43 354.51 741,626 -2.19(-0.61%)
Jun 22, 2021 358.44 358.44 355.27 356.70 513,440 -0.69(-0.19%)
Jun 21, 2021 354.05 358.63 352.71 357.39 933,511 +5.84(+1.66%)
Jun 18, 2021 350.44 354.47 349.68 351.55 2,493,295 -1.45(-0.41%)
Jun 17, 2021 357.34 357.97 350.60 353.00 769,806 -3.36(-0.94%)
Jun 16, 2021 362.07 362.07 355.82 356.36 922,463 -2.67(-0.74%)
Jun 15, 2021 359.41 361.30 357.85 359.03 717,521 +2.65(+0.74%)
Jun 14, 2021 356.59 356.62 353.68 356.38 904,148 -2.71(-0.75%)
Jun 11, 2021 357.96 359.56 354.43 359.09 664,531 +2.44(+0.68%)
Jun 10, 2021 359.03 359.66 355.10 356.64 774,414 -0.09(-0.02%)
Jun 09, 2021 355.30 357.08 352.94 356.73 720,322 +1.43(+0.40%)
Jun 08, 2021 356.19 356.99 352.45 355.30 640,577 -0.70(-0.20%)
Jun 07, 2021 360.37 361.90 354.50 356.00 1,175,208 -5.43(-1.50%)
Jun 04, 2021 357.91 362.89 357.07 361.43 1,378,302 +10.53(+3.00%)
Jun 03, 2021 351.38 351.73 348.97 350.90 814,108 -0.67(-0.19%)
Jun 02, 2021 350.05 353.94 349.20 351.57 517,868 +1.52(+0.43%)
Jun 01, 2021 353.50 354.29 349.68 350.05 798,214 -0.24(-0.07%)
May 28, 2021 353.54 354.68 349.91 350.29 601,447 -2.89(-0.82%)
May 27, 2021 353.02 353.92 348.95 353.18 1,045,969 +3.57(+1.02%)
May 26, 2021 352.10 353.07 348.36 349.61 731,233 -3.12(-0.88%)
May 25, 2021 355.15 356.92 352.10 352.73 713,612 -2.09(-0.59%)
May 24, 2021 355.31 356.52 351.37 354.82 598,773 +1.64(+0.46%)
May 21, 2021 355.16 359.43 352.02 353.18 715,936 -1.43(-0.40%)
May 20, 2021 353.86 356.84 353.80 354.61 825,295 +1.01(+0.29%)
May 19, 2021 351.10 353.69 346.56 353.60 719,096 +2.17(+0.62%)
May 18, 2021 354.52 356.28 351.33 351.43 771,957 -4.05(-1.14%)
May 17, 2021 355.12 357.20 354.03 355.48 680,660 +1.20(+0.34%)
May 14, 2021 353.69 355.50 352.89 354.27 794,344 +1.48(+0.42%)
May 13, 2021 345.90 355.37 345.63 352.80 797,279 +6.59(+1.90%)
May 12, 2021 351.43 354.25 346.23 346.21 1,048,520 -4.91(-1.40%)
May 11, 2021 355.00 356.63 348.91 351.12 1,001,220 -5.24(-1.47%)
May 10, 2021 355.89 360.95 355.89 356.36 749,938 +3.02(+0.86%)
May 07, 2021 351.96 355.32 349.17 353.34 1,006,594 +0.55(+0.16%)
May 06, 2021 356.56 358.39 351.12 352.79 1,125,190 -2.80(-0.79%)
May 05, 2021 354.15 355.83 349.38 355.59 1,527,910 +4.64(+1.32%)
May 04, 2021 345.72 351.32 344.64 350.95 1,183,928 +6.79(+1.97%)
May 03, 2021 335.62 345.90 335.62 344.16 1,092,489 +6.25(+1.85%)
Apr 30, 2021 337.32 340.23 335.80 337.91 1,337,596 +2.12(+0.63%)
Apr 29, 2021 326.05 337.65 325.67 335.79 1,385,313 +13.20(+4.09%)
Apr 28, 2021 324.40 324.40 320.87 322.59 800,923 -1.43(-0.44%)
Apr 27, 2021 321.65 324.97 320.35 324.02 774,288 +1.97(+0.61%)
Apr 26, 2021 326.09 326.99 320.86 322.04 936,199 -4.04(-1.24%)
Apr 23, 2021 326.96 327.76 324.25 326.08 1,062,671 -1.33(-0.40%)
Apr 22, 2021 328.08 329.09 325.84 327.41 763,705 -1.99(-0.60%)
Apr 21, 2021 329.02 330.38 327.51 329.40 785,343 +0.36(+0.11%)
Apr 20, 2021 328.72 330.44 327.15 329.04 839,449 +0.48(+0.15%)
Apr 19, 2021 330.81 331.05 326.81 328.56 857,445 -1.71(-0.52%)
Apr 16, 2021 330.41 331.60 327.64 330.27 1,958,563 +1.75(+0.53%)
Apr 15, 2021 325.90 329.51 324.70 328.52 892,202 +2.64(+0.81%)
Apr 14, 2021 323.42 327.37 322.84 325.88 773,044 +3.06(+0.95%)
Apr 13, 2021 323.16 324.40 322.22 322.81 819,355 -1.98(-0.61%)
Apr 12, 2021 324.14 326.91 321.96 324.80 768,073 +0.71(+0.22%)
Apr 09, 2021 321.02 324.76 320.68 324.09 1,055,014 +3.65(+1.14%)
Apr 08, 2021 317.44 321.61 317.44 320.44 1,016,518 +2.05(+0.64%)
Apr 07, 2021 317.20 318.67 314.48 318.39 979,101 +2.68(+0.85%)
Apr 06, 2021 312.68 316.81 311.84 315.71 835,372 +0.49(+0.15%)
Apr 05, 2021 307.84 315.56 307.84 315.23 1,223,209 +8.02(+2.61%)
Apr 01, 2021 307.97 309.92 306.32 307.21 897,150 -1.33(-0.43%)
Mar 31, 2021 306.62 309.19 305.33 308.54 1,061,266 +0.92(+0.30%)
Mar 30, 2021 307.99 309.55 306.56 307.63 936,714 -0.45(-0.15%)
Mar 29, 2021 304.79 310.94 304.79 308.08 952,171 +3.94(+1.29%)
Mar 26, 2021 306.30 308.11 300.94 304.14 1,103,684 -2.07(-0.68%)
Mar 25, 2021 302.36 306.98 301.54 306.21 1,077,627 +4.92(+1.63%)
Mar 24, 2021 300.44 306.38 300.44 301.29 1,129,661 +1.80(+0.60%)
Mar 23, 2021 298.51 302.59 298.51 299.49 1,219,794 -0.07(-0.02%)
Mar 22, 2021 293.67 300.97 292.98 299.55 1,244,916 +5.30(+1.80%)
Mar 19, 2021 300.86 301.69 294.21 294.25 2,104,994 -6.00(-2.00%)
Mar 18, 2021 295.71 300.87 295.71 300.25 1,072,177 +4.17(+1.41%)
Mar 17, 2021 292.54 300.54 292.54 296.08 1,158,052 +4.51(+1.55%)
Mar 16, 2021 291.48 293.08 287.25 291.57 855,264 +0.09(+0.03%)
Mar 15, 2021 289.83 292.41 289.09 291.48 876,656 +3.77(+1.31%)
Mar 12, 2021 288.36 289.15 286.89 287.71 977,603 +2.27(+0.79%)
Mar 11, 2021 285.42 287.04 283.41 285.44 916,756 -0.56(-0.20%)
Mar 10, 2021 284.58 288.03 282.07 286.01 1,033,537 +1.62(+0.57%)
Mar 09, 2021 289.66 290.31 283.43 284.38 1,367,874 -6.98(-2.39%)
Mar 08, 2021 289.24 295.70 287.49 291.36 1,359,354 +4.49(+1.57%)
Mar 05, 2021 284.82 288.37 281.39 286.87 1,056,692 +3.24(+1.14%)
Mar 04, 2021 285.50 289.70 281.55 283.63 1,500,080 -1.52(-0.53%)
Mar 03, 2021 284.58 290.75 284.08 285.15 889,767 +0.31(+0.11%)
Mar 02, 2021 279.81 286.48 279.58 284.84 1,890,324 +5.07(+1.81%)
Mar 01, 2021 278.90 283.55 278.90 279.77 1,130,038 +1.72(+0.62%)
Feb 26, 2021 285.74 286.08 278.00 278.06 1,212,773 -8.37(-2.92%)
Feb 25, 2021 285.58 290.78 284.46 286.43 1,468,444 +0.15(+0.05%)
Feb 24, 2021 284.49 288.87 281.70 286.27 1,203,475 +2.89(+1.02%)
Feb 23, 2021 285.48 288.96 280.50 283.38 1,321,103 +0.70(+0.25%)
Feb 22, 2021 279.98 284.13 278.96 282.68 1,329,847 +0.66(+0.24%)
Feb 19, 2021 283.15 283.54 281.11 282.01 1,267,743 -0.59(-0.21%)
Feb 18, 2021 280.65 283.46 279.94 282.60 757,907 +0.64(+0.23%)
Feb 17, 2021 275.86 282.00 273.32 281.96 1,103,460 +5.98(+2.17%)
Feb 16, 2021 281.66 282.86 275.72 275.98 1,066,052 -6.15(-2.18%)
Feb 12, 2021 283.23 286.06 280.94 282.13 689,522 -2.15(-0.76%)
Feb 11, 2021 287.08 288.62 283.82 284.28 1,072,800 -3.80(-1.32%)
Feb 10, 2021 289.04 289.04 286.90 288.08 893,092 -0.14(-0.05%)
Feb 09, 2021 283.69 290.94 282.79 288.22 1,366,506 +3.46(+1.22%)
Feb 08, 2021 285.58 286.15 282.82 284.75 1,674,535 +1.27(+0.45%)
Feb 05, 2021 287.82 289.04 283.27 283.48 1,213,673 -2.90(-1.01%)
Feb 04, 2021 286.05 288.16 284.37 286.39 1,368,814 +1.05(+0.37%)
Feb 03, 2021 283.23 286.48 282.52 285.33 1,022,953 +0.70(+0.25%)
Feb 02, 2021 279.71 286.64 278.96 284.63 2,346,243 +7.30(+2.63%)
Feb 01, 2021 273.65 279.06 272.87 277.34 1,392,720 +5.41(+1.99%)
Jan 29, 2021 274.19 274.75 268.39 271.93 1,748,785 -6.09(-2.19%)
Jan 28, 2021 277.15 281.04 276.38 278.02 1,474,053 +0.75(+0.27%)
Jan 27, 2021 277.89 280.90 276.25 277.27 1,463,738 -0.83(-0.30%)
Jan 26, 2021 284.44 285.01 277.52 278.10 1,038,141 -5.92(-2.08%)
Jan 25, 2021 284.33 289.56 282.63 284.01 1,549,252 +1.13(+0.40%)
Jan 22, 2021 280.84 285.20 279.46 282.89 1,042,610 +1.22(+0.43%)
Jan 21, 2021 282.23 284.46 281.22 281.66 1,028,040 -1.81(-0.64%)
Jan 20, 2021 284.63 285.64 281.83 283.47 1,039,029 +0.72(+0.25%)
Jan 19, 2021 287.95 288.43 282.60 282.75 1,433,501 -2.59(-0.91%)
Jan 15, 2021 287.19 287.97 283.64 285.34 1,879,164 -2.15(-0.75%)
Jan 14, 2021 286.56 293.02 286.50 287.50 1,449,309 +3.38(+1.19%)
Jan 13, 2021 282.73 284.64 279.55 284.12 1,624,529 +1.82(+0.65%)
Jan 12, 2021 279.75 283.26 278.46 282.30 1,131,857 +2.66(+0.95%)
Jan 11, 2021 273.02 279.83 272.44 279.64 1,286,774 +6.08(+2.22%)
Jan 08, 2021 277.61 278.55 271.92 273.56 2,203,267 -4.03(-1.45%)
Jan 07, 2021 281.62 283.63 277.55 277.59 1,402,533 -6.22(-2.19%)
Jan 06, 2021 278.92 286.62 278.19 283.82 1,003,088 +2.42(+0.86%)
Jan 05, 2021 280.12 283.20 278.94 281.40 988,448 +1.74(+0.62%)
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.