Northrop Grumman (NY: NOC )

478.82 -17.64 (-3.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 449.97 457.93 446.70 447.22 648,002 -6.11(-1.35%)
Mar 30, 2022 449.49 456.49 448.49 453.33 624,033 +7.02(+1.57%)
Mar 29, 2022 434.69 450.61 431.38 446.31 893,802 -0.49(-0.11%)
Mar 28, 2022 453.86 455.80 444.60 446.80 661,215 -11.38(-2.48%)
Mar 25, 2022 453.36 460.43 453.36 458.18 480,506 +3.61(+0.79%)
Mar 24, 2022 446.99 455.14 446.08 454.57 664,572 +7.65(+1.71%)
Mar 23, 2022 448.00 452.00 442.52 446.92 587,142 +0.62(+0.14%)
Mar 22, 2022 447.11 448.00 438.54 446.30 743,768 -0.30(-0.07%)
Mar 21, 2022 435.24 448.27 432.11 446.60 1,293,153 +18.65(+4.36%)
Mar 18, 2022 428.04 433.41 424.35 427.95 1,826,076 -0.85(-0.20%)
Mar 17, 2022 431.04 434.99 424.62 428.80 978,433 +4.37(+1.03%)
Mar 16, 2022 430.42 443.11 416.23 424.43 1,878,110 -23.39(-5.22%)
Mar 15, 2022 443.54 448.37 436.87 447.82 827,477 +6.40(+1.45%)
Mar 14, 2022 439.30 442.65 431.23 441.42 913,664 +5.12(+1.17%)
Mar 11, 2022 447.68 449.86 435.69 436.30 1,175,926 -8.31(-1.87%)
Mar 10, 2022 450.49 441.83 444.61 1,442,860 -5.31(-1.18%)
Mar 09, 2022 441.52 456.84 437.45 449.92 1,730,742 +0.71(+0.16%)
Mar 08, 2022 476.16 477.79 448.20 449.21 2,447,995 -28.74(-6.01%)
Mar 07, 2022 472.42 490.82 471.95 477.95 2,401,513 +9.38(+2.00%)
Mar 04, 2022 454.14 472.94 450.01 468.57 1,686,619 +18.88(+4.20%)
Mar 03, 2022 452.40 455.09 441.37 449.69 1,426,154 -3.70(-0.82%)
Mar 02, 2022 451.77 457.54 436.06 453.39 1,784,458 -2.71(-0.59%)
Mar 01, 2022 444.33 457.09 443.71 456.10 2,236,295 +13.96(+3.16%)
Feb 28, 2022 414.31 442.94 413.93 442.14 2,602,959 +32.47(+7.93%)
Feb 25, 2022 393.34 411.08 402.16 409.67 1,259,997 +14.18(+3.59%)
Feb 24, 2022 395.62 402.90 389.99 395.49 1,547,991 +9.41(+2.44%)
Feb 23, 2022 392.40 394.60 384.84 386.08 666,079 -4.65(-1.19%)
Feb 22, 2022 394.87 396.51 386.88 390.73 719,159 -0.52(-0.13%)
Feb 18, 2022 391.25 0 -6.86(-1.72%)
Feb 17, 2022 392.77 401.36 391.40 398.11 887,869 +4.45(+1.13%)
Feb 16, 2022 384.99 394.26 384.80 393.66 1,085,995 +8.89(+2.31%)
Feb 15, 2022 387.18 388.92 380.30 384.77 787,645 -5.83(-1.49%)
Feb 14, 2022 397.00 397.34 382.78 390.60 1,709,922 -8.72(-2.18%)
Feb 11, 2022 382.99 401.22 380.26 399.32 1,772,582 +17.30(+4.53%)
Feb 10, 2022 382.76 386.34 379.93 382.02 906,050 -2.34(-0.61%)
Feb 09, 2022 380.11 384.67 379.62 384.36 702,757 +5.04(+1.33%)
Feb 08, 2022 374.29 379.99 371.66 379.32 607,236 +6.16(+1.65%)
Feb 07, 2022 370.54 375.60 368.20 373.16 539,685 +3.41(+0.92%)
Feb 04, 2022 372.30 374.92 367.00 369.75 532,465 -4.06(-1.09%)
Feb 03, 2022 372.50 374.80 373.81 675,803 +2.83(+0.76%)
Feb 02, 2022 367.40 371.92 365.25 370.98 764,781 +0.40(+0.11%)
Feb 01, 2022 369.89 371.93 364.62 370.58 897,951 +0.68(+0.18%)
Jan 31, 2022 376.76 366.88 369.90 1,141,854 -10.30(-2.71%)
Jan 28, 2022 370.45 380.74 369.34 380.20 920,986 +6.21(+1.66%)
Jan 27, 2022 389.75 391.20 371.36 373.99 1,797,880 -29.24(-7.25%)
Jan 26, 2022 402.52 408.75 399.19 403.23 1,111,085 +0.05(+0.01%)
Jan 25, 2022 399.71 404.80 393.01 403.18 987,653 +0.12(+0.03%)
Jan 24, 2022 398.00 404.75 394.73 403.06 1,303,300 +4.25(+1.07%)
Jan 21, 2022 399.76 407.60 397.82 398.81 928,110 +1.40(+0.35%)
Jan 20, 2022 401.49 404.40 396.98 397.41 843,947 -4.24(-1.06%)
Jan 19, 2022 403.05 408.97 401.48 401.65 570,150 +0.02(+0.00%)
Jan 18, 2022 403.33 404.00 395.89 401.63 774,766 -1.82(-0.45%)
Jan 14, 2022 403.45 0 +5.84(+1.47%)
Jan 13, 2022 395.53 399.87 394.37 397.61 665,328 +2.08(+0.53%)
Jan 12, 2022 401.32 402.23 393.65 395.53 714,842 -5.07(-1.27%)
Jan 11, 2022 397.70 401.69 395.50 400.60 605,030 -1.63(-0.41%)
Jan 10, 2022 405.00 406.84 399.24 402.23 1,018,119 +1.81(+0.45%)
Jan 07, 2022 398.32 401.15 398.32 400.42 908,655 +3.15(+0.79%)
Jan 06, 2022 397.56 399.83 394.40 397.27 764,318 +2.28(+0.58%)
Jan 05, 2022 391.04 399.56 390.18 394.99 1,072,684 -2.00(-0.50%)
Jan 04, 2022 387.54 397.85 387.54 396.99 740,468 +11.46(+2.97%)
Jan 03, 2022 386.95 388.07 382.74 385.53 662,143 -1.54(-0.40%)
Dec 31, 2021 384.01 388.21 383.99 387.07 414,113 +2.54(+0.66%)
Dec 30, 2021 385.75 387.73 384.20 384.53 375,869 -0.46(-0.12%)
Dec 29, 2021 385.33 386.75 384.22 384.99 365,203 -0.34(-0.09%)
Dec 28, 2021 382.70 387.94 382.00 385.33 307,842 +1.12(+0.29%)
Dec 27, 2021 381.49 384.82 381.19 384.21 362,155 +3.04(+0.80%)
Dec 23, 2021 380.52 384.17 380.01 381.17 610,481 +1.36(+0.36%)
Dec 22, 2021 378.49 381.00 378.49 379.81 715,178 +1.32(+0.35%)
Dec 21, 2021 371.43 380.19 370.98 378.49 798,292 +8.54(+2.31%)
Dec 20, 2021 376.21 377.17 367.00 369.95 860,815 -7.51(-1.99%)
Dec 17, 2021 379.48 380.54 376.53 377.46 1,144,185 -1.26(-0.33%)
Dec 16, 2021 380.19 383.07 377.52 378.72 721,420 -0.10(-0.03%)
Dec 15, 2021 376.74 379.66 374.20 378.82 671,986 +2.60(+0.69%)
Dec 14, 2021 376.65 382.32 375.48 376.22 906,738 -1.11(-0.29%)
Dec 13, 2021 371.22 378.95 370.90 377.33 904,733 +6.27(+1.69%)
Dec 10, 2021 368.20 371.86 366.00 371.06 480,302 +3.20(+0.87%)
Dec 09, 2021 362.59 368.35 360.89 367.86 753,746 +3.77(+1.04%)
Dec 08, 2021 363.54 367.32 362.36 364.09 467,456 +1.42(+0.39%)
Dec 07, 2021 363.13 365.07 360.75 362.67 919,955 -1.29(-0.35%)
Dec 06, 2021 361.22 367.36 360.01 363.96 1,095,982 +6.12(+1.71%)
Dec 03, 2021 352.60 358.16 352.60 357.84 747,360 +5.27(+1.49%)
Dec 02, 2021 348.44 355.80 347.87 352.57 700,658 +6.59(+1.90%)
Dec 01, 2021 349.62 352.92 345.91 345.98 711,978 -2.82(-0.81%)
Nov 30, 2021 354.11 354.79 348.33 348.80 1,276,250 -7.59(-2.13%)
Nov 29, 2021 355.32 358.80 352.63 356.39 532,717 +2.41(+0.68%)
Nov 26, 2021 352.79 357.29 351.73 353.98 524,157 -7.39(-2.04%)
Nov 24, 2021 364.39 368.30 360.80 361.37 607,063 -2.84(-0.78%)
Nov 23, 2021 363.59 368.25 362.01 364.21 775,986 +1.06(+0.29%)
Nov 22, 2021 354.44 365.34 353.33 363.15 942,953 +10.02(+2.84%)
Nov 19, 2021 351.63 354.50 347.69 353.13 788,989 +1.71(+0.49%)
Nov 18, 2021 354.36 352.78 351.33 351.42 1,438,885 -2.54(-0.72%)
Nov 17, 2021 355.44 356.77 353.76 353.96 784,790 -0.64(-0.18%)
Nov 16, 2021 360.46 361.23 354.57 354.60 787,811 -5.40(-1.50%)
Nov 15, 2021 360.50 361.59 359.27 360.00 961,620 +0.35(+0.10%)
Nov 12, 2021 359.61 360.88 358.38 359.65 493,649 -0.29(-0.08%)
Nov 11, 2021 361.05 361.60 357.00 359.94 475,416 -2.16(-0.60%)
Nov 10, 2021 363.79 361.37 362.10 640,495 -2.42(-0.66%)
Nov 09, 2021 363.70 365.95 360.63 364.52 550,709 +1.25(+0.34%)
Nov 08, 2021 365.00 365.45 360.36 363.27 523,925 -1.10(-0.30%)
Nov 05, 2021 361.00 366.54 358.53 364.37 1,106,039 +7.71(+2.16%)
Nov 04, 2021 353.27 359.54 353.27 356.66 988,879 +2.55(+0.72%)
Nov 03, 2021 350.02 354.75 349.50 354.11 675,307 +0.91(+0.26%)
Nov 02, 2021 357.00 358.27 350.34 353.20 933,458 -1.65(-0.46%)
Nov 01, 2021 357.00 356.33 352.92 354.85 777,785 -2.37(-0.66%)
Oct 29, 2021 352.00 359.66 352.00 357.22 1,351,059 -1.42(-0.40%)
Oct 28, 2021 380.56 381.35 354.15 358.64 2,010,827 -29.51(-7.60%)
Oct 27, 2021 395.16 396.04 387.47 388.15 1,009,190 -8.42(-2.12%)
Oct 26, 2021 394.61 396.57 1,590,545 -10.05(-2.47%)
Oct 25, 2021 405.62 408.03 403.57 406.62 473,893 +0.41(+0.10%)
Oct 22, 2021 403.69 406.31 400.37 406.21 523,990 +3.44(+0.85%)
Oct 21, 2021 400.00 403.36 396.97 402.77 398,826 +1.89(+0.47%)
Oct 20, 2021 398.74 402.01 397.51 400.88 340,303 +1.58(+0.40%)
Oct 19, 2021 395.57 399.33 392.83 399.30 445,800 +5.41(+1.37%)
Oct 18, 2021 393.90 396.82 392.54 393.89 422,505 -1.47(-0.37%)
Oct 15, 2021 391.08 396.72 391.08 395.36 664,977 +5.42(+1.39%)
Oct 14, 2021 390.30 392.82 388.94 389.94 514,725 +1.24(+0.32%)
Oct 13, 2021 389.48 389.92 383.58 388.70 671,143 -1.37(-0.35%)
Oct 12, 2021 392.62 394.65 389.09 390.07 715,079 -3.09(-0.79%)
Oct 11, 2021 390.04 396.58 387.84 393.16 790,250 +3.44(+0.88%)
Oct 08, 2021 383.22 390.94 382.02 389.72 690,353 +7.02(+1.83%)
Oct 07, 2021 378.00 383.85 378.00 382.70 696,186 +5.38(+1.43%)
Oct 06, 2021 368.70 377.47 366.56 377.32 839,986 +7.44(+2.01%)
Oct 05, 2021 365.38 371.26 363.80 369.88 569,709 +4.21(+1.15%)
Oct 04, 2021 361.65 367.29 361.49 365.67 893,850 +4.75(+1.32%)
Oct 01, 2021 361.73 362.89 356.48 360.92 587,801 +0.77(+0.21%)
Sep 30, 2021 363.59 364.64 359.89 360.15 981,588 -2.83(-0.78%)
Sep 29, 2021 358.78 366.00 355.81 362.98 762,276 +4.68(+1.31%)
Sep 28, 2021 356.71 361.00 356.40 358.30 767,232 +1.09(+0.31%)
Sep 27, 2021 356.64 361.33 356.64 357.21 613,081 +1.51(+0.42%)
Sep 24, 2021 352.16 357.14 351.62 355.70 608,718 +4.79(+1.37%)
Sep 23, 2021 351.09 352.80 348.25 350.91 845,190 +2.39(+0.69%)
Sep 22, 2021 347.03 350.47 345.82 348.52 585,929 +3.38(+0.98%)
Sep 21, 2021 348.83 350.35 344.89 345.14 535,203 -3.67(-1.05%)
Sep 20, 2021 346.97 351.65 345.16 348.81 634,803 -1.43(-0.41%)
Sep 17, 2021 350.88 355.75 347.02 350.24 1,901,907 +0.58(+0.17%)
Sep 16, 2021 356.76 357.11 349.26 349.66 584,280 -6.08(-1.71%)
Sep 15, 2021 352.01 357.20 351.43 355.74 611,534 +4.01(+1.14%)
Sep 14, 2021 355.06 355.82 349.11 351.73 848,316 -1.97(-0.56%)
Sep 13, 2021 355.74 357.55 349.76 353.70 647,917 -0.40(-0.11%)
Sep 10, 2021 357.85 358.11 352.86 354.10 670,303 -2.68(-0.75%)
Sep 09, 2021 360.33 361.79 356.70 356.78 1,259,290 -3.62(-1.00%)
Sep 08, 2021 358.77 362.49 358.39 360.40 560,248 +1.52(+0.42%)
Sep 07, 2021 363.54 365.51 358.57 358.88 869,169 -7.05(-1.93%)
Sep 03, 2021 367.76 368.27 365.43 365.93 379,495 -2.37(-0.64%)
Sep 02, 2021 365.00 368.40 365.00 368.30 665,564 +3.32(+0.91%)
Sep 01, 2021 367.89 367.89 364.60 364.98 508,346 -2.72(-0.74%)
Aug 31, 2021 367.37 367.91 364.13 367.70 782,260 +0.08(+0.02%)
Aug 30, 2021 364.75 369.30 363.91 367.62 541,193 +2.78(+0.76%)
Aug 27, 2021 367.09 368.46 363.55 364.84 553,915 -1.92(-0.52%)
Aug 26, 2021 362.13 367.04 360.78 366.76 739,643 +4.10(+1.13%)
Aug 25, 2021 362.95 364.42 361.66 362.66 416,647 -0.11(-0.03%)
Aug 24, 2021 364.45 364.45 362.27 362.77 318,771 -0.15(-0.04%)
Aug 23, 2021 365.00 365.17 362.66 362.92 474,102 -0.08(-0.02%)
Aug 20, 2021 360.21 364.67 359.26 363.00 495,997 +1.91(+0.53%)
Aug 19, 2021 362.15 365.00 359.88 361.09 468,127 -2.07(-0.57%)
Aug 18, 2021 366.52 367.53 363.03 363.16 411,715 -5.47(-1.48%)
Aug 17, 2021 369.03 371.76 365.91 368.63 924,698 +0.01(+0.00%)
Aug 16, 2021 362.46 368.82 359.55 368.62 680,309 +5.51(+1.52%)
Aug 13, 2021 363.88 365.31 362.73 363.11 372,111 -0.75(-0.21%)
Aug 12, 2021 367.35 366.10 361.00 363.86 570,391 -2.24(-0.61%)
Aug 11, 2021 363.80 367.31 362.25 366.10 331,205 +3.42(+0.94%)
Aug 10, 2021 360.22 363.03 358.87 362.68 642,591 +1.69(+0.47%)
Aug 09, 2021 361.72 361.72 359.70 360.99 356,455 -1.12(-0.31%)
Aug 06, 2021 359.86 362.97 359.86 362.11 361,428 +3.39(+0.95%)
Aug 05, 2021 358.65 359.41 357.00 358.72 351,325 +1.47(+0.41%)
Aug 04, 2021 362.85 364.00 356.51 357.25 641,839 -7.19(-1.97%)
Aug 03, 2021 361.35 365.62 358.66 364.44 666,194 +2.60(+0.72%)
Aug 02, 2021 363.82 367.36 361.71 361.84 396,698 -1.18(-0.33%)
Jul 30, 2021 364.63 366.38 362.21 363.02 645,339 -2.64(-0.72%)
Jul 29, 2021 362.81 369.84 362.81 365.66 1,015,900 +5.55(+1.54%)
Jul 28, 2021 363.47 364.99 359.85 360.11 564,706 -2.09(-0.58%)
Jul 27, 2021 358.52 365.06 358.47 362.20 573,118 +3.94(+1.10%)
Jul 26, 2021 357.92 359.44 355.30 358.26 715,851 -3.05(-0.84%)
Jul 23, 2021 360.61 361.70 358.76 361.31 478,430 +2.05(+0.57%)
Jul 22, 2021 360.80 361.05 358.29 359.26 549,544 -2.20(-0.61%)
Jul 21, 2021 361.09 363.32 359.89 361.46 632,532 +1.49(+0.41%)
Jul 20, 2021 355.64 362.74 355.64 359.97 911,353 +4.97(+1.40%)
Jul 19, 2021 361.04 362.32 350.64 355.00 866,692 -7.81(-2.15%)
Jul 16, 2021 365.42 365.98 361.34 362.81 778,807 -1.31(-0.36%)
Jul 15, 2021 362.34 365.72 361.71 364.12 491,014 +0.18(+0.05%)
Jul 14, 2021 367.36 368.45 363.62 363.94 1,044,393 -3.45(-0.94%)
Jul 13, 2021 370.60 373.98 367.29 367.39 707,398 -2.94(-0.79%)
Jul 12, 2021 370.16 372.45 368.29 370.33 450,505 -1.49(-0.40%)
Jul 09, 2021 372.48 373.51 369.38 371.82 357,392 +1.88(+0.51%)
Jul 08, 2021 368.90 371.99 367.94 369.94 402,727 -1.32(-0.36%)
Jul 07, 2021 367.34 372.06 365.80 371.26 545,535 +3.61(+0.98%)
Jul 06, 2021 368.03 368.44 362.75 367.65 603,273 -1.55(-0.42%)
Jul 02, 2021 367.92 371.06 365.31 369.20 338,041 +1.58(+0.43%)
Jul 01, 2021 364.53 367.96 363.39 367.62 449,424 +4.19(+1.15%)
Jun 30, 2021 361.30 364.91 361.30 363.43 613,858 +3.12(+0.87%)
Jun 29, 2021 369.81 371.24 360.00 360.31 1,150,994 -9.90(-2.67%)
Jun 28, 2021 373.39 373.39 368.35 370.21 564,989 -3.10(-0.83%)
Jun 25, 2021 369.00 375.41 368.06 373.31 2,936,481 +3.63(+0.98%)
Jun 24, 2021 372.06 372.06 367.54 369.68 645,006 -0.60(-0.16%)
Jun 23, 2021 372.59 372.59 368.11 370.28 710,040 -2.29(-0.61%)
Jun 22, 2021 374.38 374.38 371.07 372.57 491,573 -0.72(-0.19%)
Jun 21, 2021 369.80 374.58 368.40 373.29 893,752 +6.10(+1.66%)
Jun 18, 2021 366.03 370.24 365.24 367.19 2,387,104 -1.51(-0.41%)
Jun 17, 2021 373.24 373.89 366.20 368.70 737,020 -3.51(-0.94%)
Jun 16, 2021 378.18 378.18 371.65 372.21 883,175 -2.79(-0.74%)
Jun 15, 2021 375.40 377.37 373.77 375.00 686,962 +2.77(+0.74%)
Jun 14, 2021 372.45 372.48 369.41 372.23 865,640 -2.83(-0.75%)
Jun 11, 2021 373.88 375.55 370.20 375.06 636,229 +2.55(+0.68%)
Jun 10, 2021 375.00 375.66 370.90 372.51 741,432 -0.09(-0.02%)
Jun 09, 2021 371.11 372.97 368.64 372.60 689,643 +1.49(+0.40%)
Jun 08, 2021 372.04 372.87 368.13 371.11 613,295 -0.73(-0.20%)
Jun 07, 2021 376.40 377.37 370.27 371.84 1,125,155 -5.67(-1.50%)
Jun 04, 2021 373.83 379.03 372.95 377.51 1,319,599 +11.00(+3.00%)
Jun 03, 2021 367.01 367.38 364.49 366.51 779,435 -0.70(-0.19%)
Jun 02, 2021 365.62 369.69 364.74 367.21 495,812 +1.59(+0.43%)
Jun 01, 2021 369.22 370.05 365.23 365.62 764,218 -0.25(-0.07%)
May 28, 2021 369.27 370.46 365.48 365.87 575,831 -4.59(-1.24%)
May 27, 2021 370.29 371.24 366.02 370.46 997,177 +3.74(+1.02%)
May 26, 2021 369.33 370.35 365.40 366.72 697,123 -3.27(-0.88%)
May 25, 2021 372.53 374.38 369.33 369.99 680,324 -2.19(-0.59%)
May 24, 2021 372.70 373.97 368.56 372.18 570,842 +1.72(+0.46%)
May 21, 2021 372.54 377.02 369.24 370.46 682,539 -1.50(-0.40%)
May 20, 2021 371.17 374.30 371.11 371.96 786,797 +1.06(+0.29%)
May 19, 2021 368.28 371.00 363.52 370.90 685,552 +2.28(+0.62%)
May 18, 2021 371.87 373.71 368.52 368.62 735,947 -4.25(-1.14%)
May 17, 2021 372.50 374.68 371.36 372.87 648,909 +1.26(+0.34%)
May 14, 2021 371.00 372.90 370.15 371.61 757,290 +1.55(+0.42%)
May 13, 2021 362.83 372.76 362.54 370.06 760,088 +6.91(+1.90%)
May 12, 2021 368.62 371.58 363.12 363.15 999,609 -5.15(-1.40%)
May 11, 2021 372.37 374.08 365.98 368.30 954,515 -5.50(-1.47%)
May 10, 2021 373.30 378.61 373.30 373.80 714,955 +3.17(+0.86%)
May 07, 2021 369.18 372.70 366.25 370.63 959,639 +0.58(+0.16%)
May 06, 2021 374.01 375.00 368.30 370.05 1,072,702 -2.94(-0.79%)
May 05, 2021 371.48 373.24 366.47 372.99 1,456,636 +4.87(+1.32%)
May 04, 2021 362.64 368.51 361.50 368.12 1,128,700 +7.12(+1.97%)
May 03, 2021 352.04 362.83 352.04 361.00 1,041,527 +6.56(+1.85%)
Apr 30, 2021 353.83 356.88 352.23 354.44 1,275,200 +2.22(+0.63%)
Apr 29, 2021 342.00 354.17 341.61 352.22 1,320,691 +13.85(+4.09%)
Apr 28, 2021 340.27 340.27 336.57 338.37 763,562 -1.50(-0.44%)
Apr 27, 2021 337.39 340.87 336.03 339.87 738,169 +2.07(+0.61%)
Apr 26, 2021 342.05 342.99 336.56 337.80 892,527 -4.24(-1.24%)
Apr 23, 2021 342.96 343.80 340.11 342.04 1,013,100 -1.39(-0.40%)
Apr 22, 2021 344.13 345.19 341.78 343.43 728,080 -2.09(-0.60%)
Apr 21, 2021 345.12 346.55 343.54 345.52 748,709 +0.38(+0.11%)
Apr 20, 2021 344.80 346.61 343.16 345.14 800,291 +0.50(+0.15%)
Apr 19, 2021 347.00 347.25 342.80 344.64 817,447 -1.79(-0.52%)
Apr 16, 2021 346.58 347.82 343.67 346.43 1,867,200 +1.84(+0.53%)
Apr 15, 2021 341.85 345.63 340.59 344.59 850,583 +2.77(+0.81%)
Apr 14, 2021 339.24 343.39 338.64 341.82 736,983 +3.21(+0.95%)
Apr 13, 2021 338.97 340.27 337.99 338.61 781,134 -2.08(-0.61%)
Apr 12, 2021 340.00 342.90 337.71 340.69 732,244 +0.74(+0.22%)
Apr 09, 2021 336.73 340.65 336.37 339.95 1,005,800 +3.83(+1.14%)
Apr 08, 2021 332.97 337.35 332.97 336.12 969,100 +2.15(+0.64%)
Apr 07, 2021 332.72 334.26 329.87 333.97 933,428 +2.81(+0.85%)
Apr 06, 2021 327.98 332.31 327.10 331.16 796,404 +0.51(+0.15%)
Apr 05, 2021 322.90 331.00 322.90 330.65 1,166,149 +8.41(+2.61%)
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.