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 (%)
Jan 31, 2018 308.01 311.24 307.10 307.93 1,457,877 +0.97(+0.32%)
Jan 30, 2018 303.18 308.60 303.18 306.96 1,434,728 +1.01(+0.33%)
Jan 29, 2018 303.83 308.58 302.97 305.94 1,520,048 +2.51(+0.83%)
Jan 26, 2018 294.86 303.44 292.64 303.43 1,435,318 +9.55(+3.25%)
Jan 25, 2018 286.41 294.78 284.36 293.88 1,554,811 +10.44(+3.68%)
Jan 24, 2018 283.44 286.03 282.74 283.45 943,783 -0.02(-0.01%)
Jan 23, 2018 285.05 285.16 282.74 283.46 722,682 -1.50(-0.53%)
Jan 22, 2018 285.83 286.27 283.54 284.97 808,777 -1.11(-0.39%)
Jan 19, 2018 285.95 286.82 284.56 286.08 966,516 +1.87(+0.66%)
Jan 18, 2018 287.10 288.19 283.94 284.21 662,091 -2.90(-1.01%)
Jan 17, 2018 284.83 287.38 283.32 287.11 678,053 +4.49(+1.59%)
Jan 16, 2018 287.03 288.19 282.43 282.62 814,957 -2.36(-0.83%)
Jan 12, 2018 284.98 284.98 284.98 0 +5.06(+1.81%)
Jan 11, 2018 279.31 280.06 278.75 279.91 545,384 +1.75(+0.63%)
Jan 10, 2018 279.72 279.84 277.03 278.16 747,648 -2.51(-0.90%)
Jan 09, 2018 279.62 282.97 279.15 280.67 916,647 +1.93(+0.69%)
Jan 08, 2018 279.37 279.72 278.12 278.75 730,759 +0.04(+0.01%)
Jan 05, 2018 279.50 280.54 277.80 278.71 932,041 -0.30(-0.11%)
Jan 04, 2018 277.23 279.15 276.35 279.01 644,070 +1.72(+0.62%)
Jan 03, 2018 275.56 277.83 275.44 277.29 798,505 +1.27(+0.46%)
Jan 02, 2018 277.92 278.26 274.18 276.01 790,709 -1.51(-0.54%)
Dec 29, 2017 277.52 277.52 277.52 0 -1.25(-0.45%)
Dec 28, 2017 277.44 278.97 276.57 278.77 416,617 +1.93(+0.70%)
Dec 27, 2017 275.48 277.00 274.96 276.85 517,814 +2.10(+0.76%)
Dec 26, 2017 275.27 277.09 274.65 274.75 551,557 +0.05(+0.02%)
Dec 22, 2017 276.49 276.49 274.62 274.69 627,726 -0.64(-0.23%)
Dec 21, 2017 278.09 278.27 275.12 275.34 904,670 -1.93(-0.69%)
Dec 20, 2017 278.45 278.97 277.05 277.26 656,233 -0.45(-0.16%)
Dec 19, 2017 279.16 280.21 277.64 277.71 670,076 -1.16(-0.41%)
Dec 18, 2017 281.24 281.34 277.36 278.87 746,719 -1.87(-0.67%)
Dec 15, 2017 278.99 281.36 278.08 280.74 1,474,687 +3.22(+1.16%)
Dec 14, 2017 279.82 280.39 276.99 277.52 1,000,309 -1.40(-0.50%)
Dec 13, 2017 277.57 281.30 277.57 278.93 825,302 +1.07(+0.38%)
Dec 12, 2017 277.86 278.44 275.89 277.86 1,081,548 +2.46(+0.89%)
Dec 11, 2017 277.17 277.76 274.77 275.40 746,113 -1.00(-0.36%)
Dec 08, 2017 274.21 276.40 272.19 276.40 756,798 +2.70(+0.99%)
Dec 07, 2017 271.51 274.77 271.46 273.70 724,427 +2.24(+0.83%)
Dec 06, 2017 269.43 272.44 269.30 271.46 696,316 +2.22(+0.82%)
Dec 05, 2017 272.66 272.94 269.03 269.24 646,773 -2.54(-0.93%)
Dec 04, 2017 273.80 271.73 271.78 1,306,082 +0.84(+0.31%)
Dec 01, 2017 277.61 278.34 270.51 270.94 1,213,435 -6.12(-2.21%)
Nov 30, 2017 276.70 279.19 274.70 277.06 3,365,330 +0.64(+0.23%)
Nov 29, 2017 277.51 275.85 276.42 872,109 -1.09(-0.39%)
Nov 28, 2017 275.10 278.72 274.73 277.51 1,010,508 +3.85(+1.41%)
Nov 27, 2017 273.00 274.22 272.27 273.67 567,648 +0.82(+0.30%)
Nov 24, 2017 272.94 273.91 272.37 272.85 302,912 +0.63(+0.23%)
Nov 22, 2017 273.31 273.65 270.66 272.21 514,551 -2.06(-0.75%)
Nov 21, 2017 272.32 274.84 271.38 274.28 784,428 +3.04(+1.12%)
Nov 20, 2017 267.65 271.52 267.47 271.24 780,496 +3.69(+1.38%)
Nov 17, 2017 270.01 270.48 267.46 267.55 508,183 -3.34(-1.23%)
Nov 16, 2017 270.74 271.51 269.97 270.89 488,800 +0.55(+0.20%)
Nov 15, 2017 271.09 272.50 270.07 270.34 884,277 -0.47(-0.17%)
Nov 14, 2017 267.84 270.87 266.92 270.81 578,659 +1.78(+0.66%)
Nov 13, 2017 268.35 269.46 265.38 269.02 727,961 +0.31(+0.12%)
Nov 10, 2017 269.04 270.09 268.19 268.71 434,757 -0.91(-0.34%)
Nov 09, 2017 272.98 273.62 268.67 269.62 587,819 -3.75(-1.37%)
Nov 08, 2017 273.37 274.22 272.65 273.37 582,064 -0.01(-0.00%)
Nov 07, 2017 272.19 274.60 272.19 273.38 566,677 +1.31(+0.48%)
Nov 06, 2017 271.17 273.54 270.64 272.07 406,854 +0.18(+0.07%)
Nov 03, 2017 271.46 273.42 269.63 271.89 574,405 +0.27(+0.10%)
Nov 02, 2017 264.88 271.74 264.88 271.62 789,740 +6.48(+2.44%)
Nov 01, 2017 266.49 267.23 264.97 265.14 644,448 -1.22(-0.46%)
Oct 31, 2017 267.68 268.06 266.24 266.36 513,324 -0.76(-0.28%)
Oct 30, 2017 267.57 268.74 266.07 267.12 520,905 -1.16(-0.43%)
Oct 27, 2017 268.59 269.51 267.50 268.28 713,535 -0.30(-0.11%)
Oct 26, 2017 275.80 275.80 266.39 268.58 1,173,719 -6.09(-2.22%)
Oct 25, 2017 270.96 276.35 270.16 274.67 1,714,263 +9.66(+3.65%)
Oct 24, 2017 264.26 265.48 263.40 265.01 1,075,354 -0.02(-0.01%)
Oct 23, 2017 266.26 267.78 264.99 265.03 813,249 -0.50(-0.19%)
Oct 20, 2017 264.76 265.54 263.21 265.53 673,064 +1.76(+0.67%)
Oct 19, 2017 263.18 264.17 260.09 263.77 735,022 +0.59(+0.22%)
Oct 18, 2017 265.59 265.59 262.15 263.18 958,385 -2.09(-0.79%)
Oct 17, 2017 266.34 266.58 264.75 265.27 649,152 -1.32(-0.49%)
Oct 16, 2017 267.69 268.20 265.26 266.59 582,979 -0.56(-0.21%)
Oct 13, 2017 269.65 269.79 266.99 267.15 855,511 -2.06(-0.76%)
Oct 12, 2017 266.00 269.38 265.89 269.20 783,184 +3.15(+1.18%)
Oct 11, 2017 264.80 266.21 264.03 266.06 540,709 +1.68(+0.63%)
Oct 10, 2017 265.62 265.62 263.25 264.38 708,840 -0.48(-0.18%)
Oct 09, 2017 264.76 265.87 263.32 264.86 808,218 +0.48(+0.18%)
Oct 06, 2017 264.03 264.43 263.05 264.38 423,783 +0.59(+0.22%)
Oct 05, 2017 263.08 264.28 262.25 263.80 599,843 +0.45(+0.17%)
Oct 04, 2017 262.28 263.73 261.57 263.35 634,911 +0.99(+0.38%)
Oct 03, 2017 261.20 263.47 260.50 262.35 640,412 +1.06(+0.41%)
Oct 02, 2017 260.03 261.33 258.88 261.29 553,985 +1.97(+0.76%)
Sep 29, 2017 257.12 259.41 255.76 259.32 686,287 +2.79(+1.09%)
Sep 28, 2017 257.53 257.99 255.91 256.53 745,204 -2.00(-0.77%)
Sep 27, 2017 256.91 258.92 256.72 258.53 987,432 +1.89(+0.74%)
Sep 26, 2017 253.81 256.81 253.69 256.64 1,023,644 +3.04(+1.20%)
Sep 25, 2017 253.72 253.82 251.36 253.60 795,026 -0.16(-0.06%)
Sep 22, 2017 253.75 255.01 252.56 253.76 711,488 +1.02(+0.40%)
Sep 21, 2017 252.27 253.28 251.19 252.75 627,347 +0.34(+0.14%)
Sep 20, 2017 250.79 253.78 250.56 252.40 1,184,821 +1.54(+0.61%)
Sep 19, 2017 248.89 252.28 247.88 250.86 1,567,297 +2.13(+0.86%)
Sep 18, 2017 240.68 248.94 238.68 248.74 2,057,554 +8.06(+3.35%)
Sep 15, 2017 239.52 240.83 238.88 240.68 959,185 +1.21(+0.50%)
Sep 14, 2017 240.12 240.32 238.57 239.47 624,574 -0.91(-0.38%)
Sep 13, 2017 241.79 242.30 240.21 240.38 573,543 -2.04(-0.84%)
Sep 12, 2017 242.34 243.70 241.92 242.42 546,357 -0.31(-0.13%)
Sep 11, 2017 242.09 243.19 241.59 242.72 849,108 +1.67(+0.69%)
Sep 08, 2017 239.59 241.68 238.85 241.06 955,838 +1.42(+0.59%)
Sep 07, 2017 239.32 239.78 238.27 239.63 559,567 +0.54(+0.23%)
Sep 06, 2017 242.41 242.41 239.07 239.09 603,124 -2.52(-1.04%)
Sep 05, 2017 244.18 244.18 241.37 241.61 702,452 -0.69(-0.28%)
Sep 01, 2017 245.18 245.44 242.30 242.30 613,431 -3.05(-1.24%)
Aug 31, 2017 244.91 245.85 243.37 245.35 765,014 +1.08(+0.44%)
Aug 30, 2017 244.08 244.44 243.17 244.26 337,888 +0.26(+0.11%)
Aug 29, 2017 243.09 244.72 242.10 244.00 525,149 +2.54(+1.05%)
Aug 28, 2017 243.35 243.94 240.81 241.46 546,537 -1.29(-0.53%)
Aug 25, 2017 243.34 243.87 242.05 242.75 683,604 +0.71(+0.29%)
Aug 24, 2017 243.25 243.93 241.82 242.04 436,697 -1.11(-0.46%)
Aug 23, 2017 244.00 244.78 242.90 243.15 460,963 -1.84(-0.75%)
Aug 22, 2017 241.56 245.59 241.17 244.99 682,835 +4.60(+1.91%)
Aug 21, 2017 240.40 240.69 237.38 240.39 576,428 +0.08(+0.03%)
Aug 18, 2017 241.54 241.71 239.91 240.31 613,805 -0.47(-0.19%)
Aug 17, 2017 242.49 243.18 240.66 240.78 647,835 -1.67(-0.69%)
Aug 16, 2017 243.68 243.68 241.63 242.45 1,037,049 -1.03(-0.42%)
Aug 15, 2017 243.58 243.78 242.47 243.48 508,231 -0.23(-0.10%)
Aug 14, 2017 242.67 244.15 241.77 243.71 765,548 +1.90(+0.79%)
Aug 11, 2017 243.45 244.94 241.65 241.81 781,077 -1.14(-0.47%)
Aug 10, 2017 246.05 246.59 242.66 242.95 963,647 -2.29(-0.93%)
Aug 09, 2017 243.22 245.87 242.61 245.24 1,090,122 +2.94(+1.22%)
Aug 08, 2017 241.86 242.63 241.63 242.29 686,235 +0.22(+0.09%)
Aug 07, 2017 242.01 242.21 241.13 242.08 776,597 +0.31(+0.13%)
Aug 04, 2017 241.47 241.77 240.17 241.77 727,216 +0.41(+0.17%)
Aug 03, 2017 239.76 241.47 238.07 241.36 1,091,460 +1.75(+0.73%)
Aug 02, 2017 237.53 239.64 237.19 239.61 841,625 +1.97(+0.83%)
Aug 01, 2017 236.46 237.71 236.21 237.64 749,989 +1.36(+0.57%)
Jul 31, 2017 237.87 238.86 236.23 236.29 714,283 -0.87(-0.37%)
Jul 28, 2017 234.49 237.32 233.67 237.16 655,037 +3.00(+1.28%)
Jul 27, 2017 237.28 237.32 232.58 234.16 1,465,007 -2.78(-1.17%)
Jul 26, 2017 237.27 238.29 232.93 236.94 909,205 -0.17(-0.07%)
Jul 25, 2017 239.27 239.59 236.76 237.11 788,651 -1.10(-0.46%)
Jul 24, 2017 238.42 239.16 238.03 238.21 591,251 -0.03(-0.01%)
Jul 21, 2017 236.74 238.24 235.40 238.24 641,070 +0.48(+0.20%)
Jul 20, 2017 237.89 238.47 236.55 237.76 578,065 -0.13(-0.06%)
Jul 19, 2017 237.44 238.25 237.13 237.89 432,755 +0.61(+0.26%)
Jul 18, 2017 238.00 239.53 236.74 237.28 525,136 -0.51(-0.22%)
Jul 17, 2017 237.82 239.11 236.40 237.79 678,846 -0.02(-0.01%)
Jul 14, 2017 237.02 238.42 236.79 237.81 642,395 +0.87(+0.37%)
Jul 13, 2017 237.40 238.23 236.42 236.94 530,702 -0.09(-0.04%)
Jul 12, 2017 236.73 238.06 236.17 237.03 594,958 +1.19(+0.50%)
Jul 11, 2017 235.28 236.17 233.60 235.85 583,725 +0.77(+0.33%)
Jul 10, 2017 234.92 236.66 233.97 235.07 565,693 -0.19(-0.08%)
Jul 07, 2017 233.26 236.83 232.87 235.26 715,757 +2.74(+1.18%)
Jul 06, 2017 233.53 234.70 231.35 232.52 601,453 -1.20(-0.52%)
Jul 05, 2017 231.50 234.45 231.48 233.73 493,319 +2.32(+1.00%)
Jul 03, 2017 231.26 232.94 230.47 231.41 304,042 +0.89(+0.39%)
Jun 30, 2017 229.68 231.47 229.49 230.52 647,469 +1.64(+0.72%)
Jun 29, 2017 231.54 231.54 227.03 228.88 717,075 -2.41(-1.04%)
Jun 28, 2017 230.47 231.96 230.00 231.28 450,883 +2.00(+0.87%)
Jun 27, 2017 229.43 231.08 229.14 229.28 608,443 -0.56(-0.24%)
Jun 26, 2017 231.53 233.40 229.58 229.84 936,921 -1.30(-0.56%)
Jun 23, 2017 230.56 232.16 230.56 231.14 756,175 +0.46(+0.20%)
Jun 22, 2017 233.36 233.65 230.65 230.68 706,390 -3.05(-1.31%)
Jun 21, 2017 233.66 234.73 232.58 233.74 641,855 +0.12(+0.05%)
Jun 20, 2017 234.37 235.80 233.57 233.62 546,980 -1.00(-0.42%)
Jun 19, 2017 233.55 235.35 232.67 234.62 673,638 +2.41(+1.04%)
Jun 16, 2017 232.89 233.23 231.93 232.21 819,078 -0.04(-0.02%)
Jun 15, 2017 231.75 233.05 229.91 232.25 800,901 -0.92(-0.39%)
Jun 14, 2017 231.69 235.66 231.68 233.17 883,126 +1.86(+0.80%)
Jun 13, 2017 229.69 231.99 228.78 231.31 635,825 +1.44(+0.63%)
Jun 12, 2017 230.39 230.39 227.79 229.87 805,257 -0.63(-0.27%)
Jun 09, 2017 229.75 230.89 228.98 230.50 694,470 +0.49(+0.21%)
Jun 08, 2017 230.91 228.26 230.01 794,052 +1.32(+0.58%)
Jun 07, 2017 228.12 229.05 227.28 228.69 789,356 +1.33(+0.58%)
Jun 06, 2017 228.87 230.38 227.26 227.36 753,218 -2.17(-0.95%)
Jun 05, 2017 232.13 232.17 229.52 229.53 567,323 -2.61(-1.13%)
Jun 02, 2017 231.50 232.78 230.98 232.15 766,197 +0.82(+0.35%)
Jun 01, 2017 231.44 232.09 230.05 231.33 935,646 -0.55(-0.24%)
May 31, 2017 229.93 231.88 228.67 231.88 1,717,500 +2.69(+1.18%)
May 30, 2017 229.80 230.18 228.06 229.18 653,493 -0.70(-0.30%)
May 26, 2017 229.46 230.72 229.26 229.88 618,086 +0.42(+0.18%)
May 25, 2017 227.30 229.73 226.76 229.46 1,091,696 +2.81(+1.24%)
May 24, 2017 224.75 226.83 224.52 226.65 866,492 +2.44(+1.09%)
May 23, 2017 223.63 224.93 222.36 224.21 895,877 +1.07(+0.48%)
May 22, 2017 226.24 227.21 223.10 223.14 1,187,885 -0.38(-0.17%)
May 19, 2017 221.86 223.97 221.48 223.52 801,438 +2.68(+1.21%)
May 18, 2017 219.98 222.73 217.72 220.84 1,155,497 +0.50(+0.23%)
May 17, 2017 221.29 222.50 219.64 220.34 1,151,753 -0.95(-0.43%)
May 16, 2017 221.94 223.07 220.94 221.29 613,807 -0.78(-0.35%)
May 15, 2017 221.04 222.28 220.89 222.06 753,841 +0.72(+0.32%)
May 12, 2017 221.09 221.98 220.50 221.35 585,261 -0.06(-0.03%)
May 11, 2017 221.03 221.88 220.24 221.41 702,807 -0.53(-0.24%)
May 10, 2017 223.59 224.53 220.86 221.94 872,203 -1.23(-0.55%)
May 09, 2017 222.82 223.32 222.42 223.17 818,909 +0.31(+0.14%)
May 08, 2017 222.47 223.01 221.87 222.86 692,552 +0.21(+0.09%)
May 05, 2017 220.31 222.77 219.60 222.65 804,177 +2.83(+1.29%)
May 04, 2017 219.56 220.07 217.93 219.83 998,866 +0.22(+0.10%)
May 03, 2017 219.08 219.91 218.22 219.61 686,596 +0.16(+0.07%)
May 02, 2017 218.67 219.76 217.81 219.45 986,708 +0.89(+0.41%)
May 01, 2017 220.32 220.53 218.55 218.57 870,796 -1.45(-0.66%)
Apr 28, 2017 222.65 223.05 219.69 220.02 957,351 -2.18(-0.98%)
Apr 27, 2017 222.70 223.47 221.31 222.20 1,129,845 +0.30(+0.14%)
Apr 26, 2017 223.45 223.45 217.41 221.89 1,960,288 -0.06(-0.03%)
Apr 25, 2017 221.96 223.29 221.29 221.96 1,720,562 -0.90(-0.41%)
Apr 24, 2017 222.72 223.41 221.47 222.86 1,184,938 +2.51(+1.14%)
Apr 21, 2017 219.26 221.33 219.05 220.35 897,684 +1.32(+0.60%)
Apr 20, 2017 218.14 220.00 217.82 219.02 740,849 +0.99(+0.46%)
Apr 19, 2017 217.86 218.65 216.97 218.03 776,674 +0.50(+0.23%)
Apr 18, 2017 217.05 218.96 216.85 217.53 999,709 +0.07(+0.03%)
Apr 17, 2017 214.97 217.62 214.92 217.46 839,010 +2.59(+1.21%)
Apr 13, 2017 213.83 216.28 213.83 214.86 826,228 +0.75(+0.35%)
Apr 12, 2017 215.53 215.53 213.83 214.11 626,072 -1.51(-0.70%)
Apr 11, 2017 213.99 215.71 213.09 215.62 759,478 +1.53(+0.71%)
Apr 10, 2017 213.47 215.09 212.89 214.09 796,879 +0.47(+0.22%)
Apr 07, 2017 214.43 214.79 212.35 213.62 807,891 +1.91(+0.90%)
Apr 06, 2017 211.10 212.47 210.35 211.71 787,011 +0.51(+0.24%)
Apr 05, 2017 212.90 214.51 210.98 211.20 1,071,143 -1.38(-0.65%)
Apr 04, 2017 211.99 212.96 211.49 212.57 784,697 -0.15(-0.07%)
Apr 03, 2017 212.52 213.39 211.82 212.72 750,639 -0.03(-0.01%)
Mar 31, 2017 213.54 213.73 212.62 212.75 1,078,662 -1.09(-0.51%)
Mar 30, 2017 211.36 213.99 210.70 213.84 953,734 +2.27(+1.07%)
Mar 29, 2017 211.70 211.93 210.27 211.57 685,469 -0.60(-0.28%)
Mar 28, 2017 210.31 212.88 209.63 212.17 819,451 +1.22(+0.58%)
Mar 27, 2017 210.91 211.44 208.60 210.95 1,083,329 -0.94(-0.44%)
Mar 24, 2017 214.01 214.53 211.63 211.89 841,986 -2.34(-1.09%)
Mar 23, 2017 215.58 215.92 213.91 214.24 667,588 -1.47(-0.68%)
Mar 22, 2017 214.44 216.47 213.88 215.70 757,351 +1.27(+0.59%)
Mar 21, 2017 217.99 217.99 214.10 214.43 900,689 -2.93(-1.35%)
Mar 20, 2017 218.95 219.57 217.09 217.36 589,110 -1.13(-0.52%)
Mar 17, 2017 215.69 218.89 215.30 218.49 1,369,399 +3.55(+1.65%)
Mar 16, 2017 218.26 218.38 214.43 214.94 1,209,233 -3.18(-1.46%)
Mar 15, 2017 218.08 218.66 217.48 218.12 845,410 +0.06(+0.03%)
Mar 14, 2017 217.83 218.59 217.14 218.06 515,037 -0.58(-0.27%)
Mar 13, 2017 217.85 218.91 217.15 218.64 839,079 +0.74(+0.34%)
Mar 10, 2017 218.76 219.00 216.88 217.90 769,804 -0.47(-0.22%)
Mar 09, 2017 218.33 218.92 217.83 218.37 683,439 +0.49(+0.23%)
Mar 08, 2017 218.26 219.23 217.42 217.88 755,263 -0.19(-0.09%)
Mar 07, 2017 216.93 218.19 216.54 218.07 1,025,351 +0.77(+0.35%)
Mar 06, 2017 216.86 217.96 216.45 217.30 1,043,291 -0.01(-0.00%)
Mar 03, 2017 217.37 218.05 216.56 217.31 968,222 -0.12(-0.06%)
Mar 02, 2017 219.16 219.51 217.00 217.43 1,310,753 -1.75(-0.80%)
Mar 01, 2017 220.91 221.81 219.14 219.18 2,130,815 -1.03(-0.47%)
Feb 28, 2017 220.58 221.30 218.82 220.22 1,756,162 -1.34(-0.61%)
Feb 27, 2017 218.88 222.30 218.45 221.56 1,169,315 +3.16(+1.45%)
Feb 24, 2017 217.10 218.61 216.16 218.40 914,558 +1.06(+0.49%)
Feb 23, 2017 215.97 217.46 215.39 217.34 813,339 +0.78(+0.36%)
Feb 22, 2017 216.88 217.04 215.69 216.56 1,065,991 -1.02(-0.47%)
Feb 21, 2017 215.92 218.20 215.41 217.57 930,045 +0.48(+0.22%)
Feb 17, 2017 217.09 217.09 217.09 0 +0.04(+0.02%)
Feb 16, 2017 215.32 217.18 214.62 217.04 1,067,100 +1.73(+0.80%)
Feb 15, 2017 213.13 215.67 212.96 215.32 829,990 +1.76(+0.82%)
Feb 14, 2017 213.02 214.19 212.50 213.56 887,500 +0.48(+0.23%)
Feb 13, 2017 211.27 213.76 210.80 213.08 1,155,097 +2.52(+1.20%)
Feb 10, 2017 209.07 210.83 208.61 210.56 1,065,575 +1.26(+0.60%)
Feb 09, 2017 207.14 209.78 206.75 209.30 1,227,937 +2.16(+1.04%)
Feb 08, 2017 207.58 208.03 207.00 207.14 1,090,924 -0.50(-0.24%)
Feb 07, 2017 207.06 208.44 206.86 207.64 916,655 +0.14(+0.07%)
Feb 06, 2017 206.38 208.04 206.24 207.50 1,231,589 +1.30(+0.63%)
Feb 03, 2017 205.04 207.60 204.55 206.20 1,456,525 +1.34(+0.66%)
Feb 02, 2017 203.56 205.11 203.14 204.85 1,028,060 +0.92(+0.45%)
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.