Northrop Grumman (NY: NOC )

352.88 USD -2.86 (-0.80%)
Streaming Delayed Price Updated: 10:54 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 335.63 342.12 330.25 330.67 1,232,427 -4.53(-1.35%)
May 29, 2020 339.84 340.74 334.40 335.20 1,118,800 -7.53(-2.20%)
May 28, 2020 346.41 348.78 342.31 342.73 728,216 -0.25(-0.07%)
May 27, 2020 328.00 343.50 326.20 342.98 934,645 +18.79(+5.80%)
May 26, 2020 333.21 333.35 323.47 324.19 1,217,806 -1.72(-0.53%)
May 22, 2020 328.95 328.95 323.44 325.91 723,900 -2.20(-0.67%)
May 21, 2020 320.59 329.53 319.75 328.11 733,429 +7.71(+2.41%)
May 20, 2020 331.95 331.95 319.71 320.40 899,117 -6.63(-2.03%)
May 19, 2020 330.83 335.19 326.67 327.03 563,345 -4.14(-1.25%)
May 18, 2020 330.18 333.84 322.57 331.17 934,370 +9.54(+2.97%)
May 15, 2020 311.31 324.10 310.25 321.63 1,672,500 +9.70(+3.11%)
May 14, 2020 318.26 318.30 307.33 311.93 1,121,991 -8.53(-2.66%)
May 13, 2020 324.44 325.81 317.81 320.46 690,576 -5.05(-1.55%)
May 12, 2020 328.88 332.53 325.39 325.51 1,098,281 -1.96(-0.60%)
May 11, 2020 326.10 329.56 324.76 327.47 922,357 -0.18(-0.05%)
May 08, 2020 324.25 329.03 322.73 327.65 664,800 +3.51(+1.08%)
May 07, 2020 326.97 327.00 322.74 324.14 593,113 +1.11(+0.34%)
May 06, 2020 330.64 331.51 322.52 323.03 570,588 -5.71(-1.74%)
May 05, 2020 323.49 331.94 322.26 328.74 595,714 +6.18(+1.92%)
May 04, 2020 326.36 327.00 319.76 322.56 576,418 -5.50(-1.68%)
May 01, 2020 326.96 330.25 324.27 328.06 849,700 -2.61(-0.79%)
Apr 30, 2020 327.56 331.91 322.98 330.67 1,137,375 -1.16(-0.35%)
Apr 29, 2020 332.55 347.16 321.13 331.83 2,044,464 -12.70(-3.69%)
Apr 28, 2020 349.27 351.42 342.64 344.53 696,147 -0.28(-0.08%)
Apr 27, 2020 341.96 346.77 340.50 344.81 764,540 +5.50(+1.62%)
Apr 24, 2020 338.00 340.84 332.00 339.31 560,400 +3.48(+1.04%)
Apr 23, 2020 341.97 344.00 335.60 335.83 1,104,482 -6.18(-1.81%)
Apr 22, 2020 339.17 343.55 334.96 342.01 676,210 +8.33(+2.50%)
Apr 21, 2020 340.95 346.59 332.29 333.68 813,392 -10.23(-2.97%)
Apr 20, 2020 353.66 354.38 343.51 343.91 695,660 -12.39(-3.48%)
Apr 17, 2020 353.61 357.12 347.00 356.30 1,237,000 +10.06(+2.91%)
Apr 16, 2020 343.59 348.35 342.32 346.24 879,716 +1.95(+0.57%)
Apr 15, 2020 346.02 346.11 336.51 344.29 712,310 -4.50(-1.29%)
Apr 14, 2020 344.71 352.00 342.00 348.79 639,054 +9.94(+2.93%)
Apr 13, 2020 336.71 341.54 334.14 338.85 639,364 +2.20(+0.65%)
Apr 09, 2020 334.61 339.12 330.65 336.65 1,115,800 +6.98(+2.12%)
Apr 08, 2020 330.31 336.63 327.08 329.67 919,018 +4.15(+1.27%)
Apr 07, 2020 342.71 343.31 324.96 325.52 1,098,560 -6.81(-2.05%)
Apr 06, 2020 320.00 335.27 319.50 332.33 1,047,626 +18.72(+5.97%)
Apr 03, 2020 313.90 315.55 310.31 313.61 834,900 -0.68(-0.22%)
Apr 02, 2020 301.90 314.73 301.69 314.29 1,061,931 +7.30(+2.38%)
Apr 01, 2020 293.85 309.99 290.61 306.99 1,226,512 +4.44(+1.47%)
Mar 31, 2020 309.17 311.00 300.38 302.55 1,981,543 -11.17(-3.56%)
Mar 30, 2020 317.41 322.92 308.86 313.72 1,261,675 +1.57(+0.50%)
Mar 27, 2020 311.89 318.77 301.60 312.15 1,504,800 -9.04(-2.81%)
Mar 26, 2020 290.63 321.92 290.63 321.19 1,425,504 +32.83(+11.39%)
Mar 25, 2020 281.79 301.98 279.00 288.36 1,615,655 +7.08(+2.52%)
Mar 24, 2020 280.25 284.00 272.63 281.28 1,655,312 +11.42(+4.23%)
Mar 23, 2020 280.85 283.25 263.31 269.86 1,497,456 -14.16(-4.99%)
Mar 20, 2020 300.94 301.17 274.77 284.02 1,768,500 -12.89(-4.34%)
Mar 19, 2020 321.15 322.99 289.51 296.91 1,711,583 -26.09(-8.08%)
Mar 18, 2020 301.01 325.85 298.61 323.00 1,779,413 +3.67(+1.15%)
Mar 17, 2020 288.36 319.89 287.58 319.33 2,113,351 +36.74(+13.00%)
Mar 16, 2020 274.59 300.43 274.59 282.59 1,520,189 -31.91(-10.15%)
Mar 13, 2020 303.66 315.64 289.59 314.50 2,307,400 +24.00(+8.26%)
Mar 12, 2020 296.99 308.96 289.26 290.50 2,525,748 -27.35(-8.60%)
Mar 11, 2020 325.45 330.36 311.87 317.85 1,484,375 -17.04(-5.09%)
Mar 10, 2020 324.69 335.14 321.63 334.89 1,826,739 +21.61(+6.90%)
Mar 09, 2020 306.94 320.73 280.00 313.28 1,355,448 -15.68(-4.77%)
Mar 06, 2020 319.32 331.90 315.84 328.96 1,361,200 +1.18(+0.36%)
Mar 05, 2020 339.48 342.03 325.86 327.78 1,214,056 -19.19(-5.53%)
Mar 04, 2020 335.57 347.99 330.52 346.97 1,193,682 +17.59(+5.34%)
Mar 03, 2020 335.99 347.90 329.01 329.38 1,207,927 -6.61(-1.97%)
Mar 02, 2020 330.46 336.93 321.86 335.99 1,547,011 +7.15(+2.17%)
Feb 28, 2020 320.00 329.82 313.98 328.84 2,921,100 -2.73(-0.82%)
Feb 27, 2020 329.49 337.79 325.00 331.57 2,054,468 -2.75(-0.82%)
Feb 26, 2020 342.50 347.15 334.31 334.32 934,413 -5.65(-1.66%)
Feb 25, 2020 361.07 361.43 338.78 339.97 1,458,800 -19.42(-5.40%)
Feb 24, 2020 357.99 365.85 357.72 359.39 997,479 -5.62(-1.54%)
Feb 21, 2020 360.66 365.93 358.03 365.01 880,300 +1.76(+0.48%)
Feb 20, 2020 365.28 367.62 360.53 363.25 995,168 -2.90(-0.79%)
Feb 19, 2020 373.22 374.39 365.96 366.15 864,562 -6.27(-1.68%)
Feb 18, 2020 367.70 372.64 365.75 372.42 810,879 +1.48(+0.40%)
Feb 14, 2020 368.82 371.64 367.01 370.94 635,000 +2.94(+0.80%)
Feb 13, 2020 366.70 370.47 365.04 368.00 848,566 +0.27(+0.07%)
Feb 12, 2020 367.61 369.23 363.98 367.73 935,409 -0.31(-0.08%)
Feb 11, 2020 364.56 371.98 363.81 368.04 697,646 +4.75(+1.31%)
Feb 10, 2020 361.05 364.03 357.62 363.29 716,764 +1.87(+0.52%)
Feb 07, 2020 363.38 366.17 361.12 361.42 790,300 -2.33(-0.64%)
Feb 06, 2020 366.72 366.72 362.50 363.75 860,027 -4.05(-1.10%)
Feb 05, 2020 362.58 368.89 358.80 367.80 815,158 +5.99(+1.66%)
Feb 04, 2020 366.63 367.90 360.00 361.81 1,054,379 -1.94(-0.53%)
Feb 03, 2020 367.33 370.00 362.76 363.75 1,316,222 -10.82(-2.89%)
Jan 31, 2020 383.33 384.33 372.08 374.57 1,086,500 -10.30(-2.68%)
Jan 30, 2020 373.10 385.01 369.18 384.87 1,397,358 +2.22(+0.58%)
Jan 29, 2020 384.48 384.48 378.14 382.65 639,586 +0.81(+0.21%)
Jan 28, 2020 380.50 383.98 374.22 381.84 674,461 +2.77(+0.73%)
Jan 27, 2020 378.36 380.99 375.78 379.07 665,248 -2.57(-0.67%)
Jan 24, 2020 383.02 384.18 380.20 381.64 738,000 +0.14(+0.04%)
Jan 23, 2020 375.80 381.64 374.76 381.50 1,099,420 +6.18(+1.65%)
Jan 22, 2020 378.50 380.34 375.22 375.32 864,255 -2.81(-0.74%)
Jan 21, 2020 379.38 381.19 373.96 378.13 1,420,853 -1.84(-0.48%)
Jan 17, 2020 384.68 384.68 378.29 379.97 1,237,700 -3.81(-0.99%)
Jan 16, 2020 381.61 384.61 379.57 383.78 839,057 +3.52(+0.93%)
Jan 15, 2020 374.68 381.78 374.68 380.26 650,525 +5.59(+1.49%)
Jan 14, 2020 375.80 376.18 373.08 374.67 740,592 -2.16(-0.57%)
Jan 13, 2020 375.73 377.76 374.81 376.83 667,389 +2.44(+0.65%)
Jan 10, 2020 372.37 375.00 369.76 374.39 1,178,200 +2.03(+0.55%)
Jan 09, 2020 370.56 373.50 369.17 372.36 741,673 +2.07(+0.56%)
Jan 08, 2020 376.20 379.27 367.10 370.29 1,312,402 -4.68(-1.25%)
Jan 07, 2020 373.62 376.71 371.09 374.97 869,307 -0.86(-0.23%)
Jan 06, 2020 379.95 382.26 372.58 375.83 2,130,546 +0.82(+0.22%)
Jan 03, 2020 368.15 375.82 366.37 375.01 2,600,600 +19.31(+5.43%)
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.