Northrop Grumman (NY: NOC )

402.31 USD +4.90 (+1.23%)
Streaming Delayed Price Updated: 1:06 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 348.27 348.98 342.73 343.97 907,900 -5.10(-1.46%)
Dec 30, 2019 347.70 350.75 346.89 349.07 575,521 +2.63(+0.76%)
Dec 27, 2019 348.50 349.00 345.42 346.44 356,800 -1.52(-0.44%)
Dec 26, 2019 347.63 348.98 346.02 347.96 432,728 +0.88(+0.25%)
Dec 24, 2019 348.82 349.08 345.82 347.08 229,300 -1.04(-0.30%)
Dec 23, 2019 348.54 350.90 346.50 348.12 652,254 +2.21(+0.64%)
Dec 20, 2019 343.94 346.22 340.43 345.91 1,534,600 +3.70(+1.08%)
Dec 19, 2019 338.79 343.49 338.01 342.21 1,418,597 +3.51(+1.04%)
Dec 18, 2019 345.56 346.56 338.40 338.70 1,145,409 -7.14(-2.06%)
Dec 17, 2019 345.40 347.27 343.53 345.84 753,683 +1.15(+0.33%)
Dec 16, 2019 344.33 345.69 342.84 344.69 972,912 +0.04(+0.01%)
Dec 13, 2019 344.56 347.50 342.79 344.65 866,100 -1.25(-0.36%)
Dec 12, 2019 348.77 349.84 344.01 345.90 737,639 -2.81(-0.81%)
Dec 11, 2019 345.73 348.87 344.61 348.71 574,467 +4.23(+1.23%)
Dec 10, 2019 343.06 347.01 343.06 344.48 1,041,108 +1.43(+0.42%)
Dec 09, 2019 344.76 345.61 338.63 343.05 1,137,235 -1.71(-0.50%)
Dec 06, 2019 346.10 348.15 344.32 344.76 947,300 +0.35(+0.10%)
Dec 05, 2019 344.67 345.11 341.91 344.41 803,921 +1.20(+0.35%)
Dec 04, 2019 344.75 347.87 343.15 343.21 708,868 +0.06(+0.02%)
Dec 03, 2019 340.18 344.12 338.73 343.15 1,440,158 +1.42(+0.42%)
Dec 02, 2019 351.77 352.99 341.61 341.73 901,331 -10.04(-2.85%)
Nov 29, 2019 351.00 351.92 348.90 351.77 311,100 -1.11(-0.31%)
Nov 27, 2019 352.33 355.15 350.64 352.88 619,600 -0.96(-0.27%)
Nov 26, 2019 350.28 356.62 349.17 353.84 1,323,764 +4.09(+1.17%)
Nov 25, 2019 350.33 350.97 348.86 349.75 1,034,972 +0.59(+0.17%)
Nov 22, 2019 349.18 350.04 346.79 349.16 630,400 +0.94(+0.27%)
Nov 21, 2019 352.77 354.02 348.10 348.22 832,868 -4.78(-1.35%)
Nov 20, 2019 353.53 356.98 352.43 353.00 785,334 -0.54(-0.15%)
Nov 19, 2019 357.73 358.56 352.61 353.54 798,834 -3.16(-0.89%)
Nov 18, 2019 355.88 358.17 355.46 356.70 934,018 +0.04(+0.01%)
Nov 15, 2019 358.46 359.83 356.21 356.66 915,100 +0.97(+0.27%)
Nov 14, 2019 353.16 357.62 353.16 355.69 627,995 +1.97(+0.56%)
Nov 13, 2019 352.46 355.75 350.52 353.72 526,501 +2.03(+0.58%)
Nov 12, 2019 349.43 352.68 349.39 351.69 523,617 +1.69(+0.48%)
Nov 11, 2019 348.60 351.73 347.42 350.00 559,065 -0.11(-0.03%)
Nov 08, 2019 342.93 350.69 342.93 350.11 833,900 +6.68(+1.95%)
Nov 07, 2019 344.01 345.32 341.15 343.43 1,197,261 -0.59(-0.17%)
Nov 06, 2019 339.18 344.37 338.10 344.02 1,218,392 +6.17(+1.83%)
Nov 05, 2019 340.00 343.17 335.94 337.85 2,464,081 -2.82(-0.83%)
Nov 04, 2019 353.65 353.65 338.46 340.67 2,046,878 -11.46(-3.25%)
Nov 01, 2019 353.35 355.96 351.13 352.13 1,173,900 -0.35(-0.10%)
Oct 31, 2019 353.38 355.81 350.35 352.48 839,424 -1.60(-0.45%)
Oct 30, 2019 348.05 354.73 347.25 354.08 849,476 +6.91(+1.99%)
Oct 29, 2019 346.45 350.16 345.85 347.17 749,295 +0.64(+0.18%)
Oct 28, 2019 345.74 348.44 344.28 346.53 1,401,653 +1.53(+0.44%)
Oct 25, 2019 357.58 358.21 344.89 345.00 1,613,700 -11.91(-3.34%)
Oct 24, 2019 348.00 360.23 340.20 356.91 1,356,670 +3.71(+1.05%)
Oct 23, 2019 352.00 353.77 348.34 353.20 1,175,822 +0.82(+0.23%)
Oct 22, 2019 347.50 355.16 347.00 352.38 1,204,665 +1.99(+0.57%)
Oct 21, 2019 352.61 354.14 349.82 350.39 1,182,831 +0.77(+0.22%)
Oct 18, 2019 357.35 357.51 347.74 349.62 2,221,600 -6.65(-1.87%)
Oct 17, 2019 364.53 366.01 355.89 356.27 1,081,575 -8.42(-2.31%)
Oct 16, 2019 361.94 365.16 361.31 364.69 555,013 +2.75(+0.76%)
Oct 15, 2019 366.31 368.48 361.13 361.94 744,900 -4.48(-1.22%)
Oct 14, 2019 363.05 369.30 362.68 366.42 659,453 +4.20(+1.16%)
Oct 11, 2019 372.45 372.45 358.73 362.22 1,577,500 -6.53(-1.77%)
Oct 10, 2019 367.53 371.03 366.54 368.75 1,006,114 +1.12(+0.30%)
Oct 09, 2019 370.17 371.33 366.02 367.63 1,269,475 -0.81(-0.22%)
Oct 08, 2019 366.00 372.17 363.62 368.44 736,276 +0.52(+0.14%)
Oct 07, 2019 368.02 371.10 366.96 367.92 596,421 -1.06(-0.29%)
Oct 04, 2019 365.29 370.13 363.58 368.98 956,700 +4.65(+1.28%)
Oct 03, 2019 362.34 364.99 359.25 364.33 839,380 +1.83(+0.50%)
Oct 02, 2019 366.35 368.55 359.23 362.50 1,450,981 -5.29(-1.44%)
Oct 01, 2019 375.97 377.09 367.66 367.79 1,047,024 -7.00(-1.87%)
Sep 30, 2019 372.38 378.58 372.38 374.79 877,130 +3.61(+0.97%)
Sep 27, 2019 381.17 382.90 368.81 371.18 1,119,600 -10.97(-2.87%)
Sep 26, 2019 376.21 383.89 373.68 382.15 1,260,976 +7.14(+1.90%)
Sep 25, 2019 371.03 375.37 369.13 375.01 1,353,083 +5.50(+1.49%)
Sep 24, 2019 371.47 374.52 366.55 369.51 1,135,357 +0.38(+0.10%)
Sep 23, 2019 368.17 372.28 365.80 369.13 984,837 +0.95(+0.26%)
Sep 20, 2019 376.57 377.68 368.11 368.18 3,501,200 -7.40(-1.97%)
Sep 19, 2019 376.88 380.46 374.53 375.58 1,029,423 -1.84(-0.49%)
Sep 18, 2019 376.40 378.69 371.04 377.42 1,207,688 +2.95(+0.79%)
Sep 17, 2019 371.44 376.99 367.83 374.47 1,152,406 +3.04(+0.82%)
Sep 16, 2019 368.50 372.80 365.01 371.43 988,681 +7.75(+2.13%)
Sep 13, 2019 366.70 367.50 363.21 363.68 704,400 -1.54(-0.42%)
Sep 12, 2019 361.72 365.76 357.76 365.22 776,451 +6.37(+1.78%)
Sep 11, 2019 355.17 359.66 353.92 358.85 1,149,953 +3.76(+1.06%)
Sep 10, 2019 352.60 355.18 341.24 355.09 1,534,881 -0.74(-0.21%)
Sep 09, 2019 367.57 368.05 354.99 355.83 1,272,570 -11.94(-3.25%)
Sep 06, 2019 369.59 371.58 366.94 367.77 536,400 -0.66(-0.18%)
Sep 05, 2019 375.00 375.00 366.96 368.43 698,451 -3.63(-0.98%)
Sep 04, 2019 368.64 372.13 366.86 372.06 626,414 +5.83(+1.59%)
Sep 03, 2019 364.65 367.19 362.50 366.23 665,967 -1.64(-0.45%)
Aug 30, 2019 370.59 371.33 367.22 367.87 579,000 -0.06(-0.02%)
Aug 29, 2019 368.01 368.81 364.25 367.93 626,310 +4.03(+1.11%)
Aug 28, 2019 363.34 368.40 361.16 363.90 573,269 -0.28(-0.08%)
Aug 27, 2019 367.53 367.53 361.60 364.18 410,945 -2.47(-0.67%)
Aug 26, 2019 364.12 366.82 361.50 366.65 445,960 +5.15(+1.42%)
Aug 23, 2019 369.49 373.14 359.78 361.50 673,100 -10.52(-2.83%)
Aug 22, 2019 369.50 373.48 366.58 372.02 640,317 +2.88(+0.78%)
Aug 21, 2019 372.13 373.19 366.50 369.14 654,962 +0.13(+0.04%)
Aug 20, 2019 370.13 372.88 368.29 369.01 517,205 -1.07(-0.29%)
Aug 19, 2019 371.80 372.53 369.70 370.08 548,423 +2.17(+0.59%)
Aug 16, 2019 367.82 369.29 364.79 367.91 841,500 +2.69(+0.74%)
Aug 15, 2019 362.67 366.04 359.60 365.22 705,884 +3.80(+1.05%)
Aug 14, 2019 366.38 367.52 360.35 361.42 871,354 -9.24(-2.49%)
Aug 13, 2019 375.56 377.34 368.91 370.66 1,002,889 -2.55(-0.68%)
Aug 12, 2019 368.15 373.99 367.35 373.21 868,971 +2.67(+0.72%)
Aug 09, 2019 368.80 374.68 364.64 370.54 896,800 +1.58(+0.43%)
Aug 08, 2019 364.55 372.41 363.42 368.96 1,434,814 +7.54(+2.09%)
Aug 07, 2019 351.89 363.41 350.35 361.42 1,486,083 +7.17(+2.02%)
Aug 06, 2019 349.99 355.43 348.19 354.25 1,007,158 +11.44(+3.34%)
Aug 05, 2019 337.77 346.79 334.96 342.81 968,487 +1.65(+0.48%)
Aug 02, 2019 345.00 346.98 338.52 341.16 621,700 -3.86(-1.12%)
Aug 01, 2019 345.27 350.33 343.92 345.02 660,498 -0.55(-0.16%)
Jul 31, 2019 351.04 353.99 344.46 345.57 1,105,149 -7.34(-2.08%)
Jul 30, 2019 354.25 355.31 349.27 352.91 603,389 -2.52(-0.71%)
Jul 29, 2019 352.54 356.01 350.90 355.43 698,662 +2.91(+0.83%)
Jul 26, 2019 353.61 354.47 349.50 352.52 896,500 -2.20(-0.62%)
Jul 25, 2019 345.97 358.96 344.31 354.72 1,888,557 +11.75(+3.43%)
Jul 24, 2019 323.88 344.77 321.61 342.97 1,895,348 +18.98(+5.86%)
Jul 23, 2019 323.85 326.48 318.90 323.99 1,587,562 +0.79(+0.24%)
Jul 22, 2019 321.01 324.04 320.35 323.20 604,570 +1.04(+0.32%)
Jul 19, 2019 323.46 324.92 321.17 322.16 881,300 +1.02(+0.32%)
Jul 18, 2019 322.00 322.03 319.07 321.14 637,931 -0.86(-0.27%)
Jul 17, 2019 323.16 324.14 319.59 322.00 567,725 -1.83(-0.57%)
Jul 16, 2019 325.59 326.76 323.00 323.83 625,400 -1.44(-0.44%)
Jul 15, 2019 330.10 330.26 324.20 325.27 624,642 -4.26(-1.29%)
Jul 12, 2019 326.28 329.61 323.26 329.53 654,700 +4.60(+1.42%)
Jul 11, 2019 324.57 328.26 324.02 324.93 718,830 +0.87(+0.27%)
Jul 10, 2019 326.16 328.80 323.85 324.06 452,107 -1.75(-0.54%)
Jul 09, 2019 323.26 325.95 321.10 325.81 481,695 +1.82(+0.56%)
Jul 08, 2019 324.03 325.87 322.50 323.99 377,147 -1.21(-0.37%)
Jul 05, 2019 324.53 325.26 320.81 325.20 325,600 -0.05(-0.02%)
Jul 03, 2019 325.00 325.58 322.72 325.25 351,900 +1.56(+0.48%)
Jul 02, 2019 319.83 323.99 319.21 323.69 547,492 +5.15(+1.62%)
Jul 01, 2019 325.00 325.00 317.88 318.54 746,438 -4.57(-1.41%)
Jun 28, 2019 318.23 323.93 316.45 323.11 842,800 +4.83(+1.52%)
Jun 27, 2019 319.13 319.70 316.26 318.28 640,858 -0.42(-0.13%)
Jun 26, 2019 321.26 322.73 318.06 318.70 590,547 -2.45(-0.76%)
Jun 25, 2019 322.21 323.44 319.49 321.15 559,185 -0.33(-0.10%)
Jun 24, 2019 322.82 324.52 321.36 321.48 359,188 -0.68(-0.21%)
Jun 21, 2019 324.89 324.93 320.73 322.16 1,096,600 -1.66(-0.51%)
Jun 20, 2019 317.74 324.35 317.74 323.82 1,195,723 +8.63(+2.74%)
Jun 19, 2019 313.24 315.59 312.06 315.19 698,691 +2.00(+0.64%)
Jun 18, 2019 310.62 315.46 309.48 313.19 679,029 +3.72(+1.20%)
Jun 17, 2019 310.85 310.85 307.09 309.47 572,478 +0.04(+0.01%)
Jun 14, 2019 308.45 310.48 306.59 309.43 768,300 +1.80(+0.59%)
Jun 13, 2019 306.22 308.25 300.44 307.63 1,327,577 +2.78(+0.91%)
Jun 12, 2019 301.20 305.28 299.96 304.85 771,458 +4.12(+1.37%)
Jun 11, 2019 311.31 312.81 298.23 300.73 1,603,519 -10.58(-3.40%)
Jun 10, 2019 323.00 323.73 310.21 311.31 1,088,671 -6.98(-2.19%)
Jun 07, 2019 315.89 319.37 314.32 318.29 1,010,000 +3.47(+1.10%)
Jun 06, 2019 316.78 317.32 314.38 314.82 595,024 -1.95(-0.62%)
Jun 05, 2019 313.90 316.99 312.54 316.77 702,996 +4.50(+1.44%)
Jun 04, 2019 307.87 313.75 307.76 312.27 796,699 +5.33(+1.74%)
Jun 03, 2019 303.01 308.38 303.01 306.94 746,465 +3.69(+1.22%)
May 31, 2019 304.56 307.83 303.13 303.25 667,600 -6.56(-2.12%)
May 30, 2019 306.98 311.22 306.98 309.81 1,099,454 +3.80(+1.24%)
May 29, 2019 306.78 307.72 303.70 306.01 573,648 -2.22(-0.72%)
May 28, 2019 310.88 312.75 307.60 308.23 1,394,170 -3.84(-1.23%)
May 24, 2019 312.42 314.80 309.77 312.07 723,600 +0.98(+0.32%)
May 23, 2019 313.70 314.21 308.11 311.09 1,093,900 -5.54(-1.75%)
May 22, 2019 315.74 317.06 314.37 316.63 952,089 +0.39(+0.12%)
May 21, 2019 315.13 317.50 309.60 316.24 1,385,319 +1.66(+0.53%)
May 20, 2019 306.30 315.01 306.01 314.58 1,427,492 +7.89(+2.57%)
May 17, 2019 302.84 308.73 301.56 306.69 1,172,000 +1.98(+0.65%)
May 16, 2019 296.25 306.35 295.76 304.71 1,046,218 +10.22(+3.47%)
May 15, 2019 293.81 296.79 291.30 294.49 619,909 -1.15(-0.39%)
May 14, 2019 295.82 299.97 294.50 295.64 1,256,915 +0.16(+0.05%)
May 13, 2019 295.02 296.73 292.18 295.48 987,031 -5.32(-1.77%)
May 10, 2019 294.63 301.00 293.93 300.80 1,417,900 +5.80(+1.97%)
May 09, 2019 287.29 296.25 287.13 295.00 1,125,637 +4.44(+1.53%)
May 08, 2019 288.25 291.52 287.71 290.56 667,770 +2.18(+0.76%)
May 07, 2019 289.53 289.83 284.56 288.38 731,704 -2.96(-1.02%)
May 06, 2019 287.94 292.36 286.77 291.34 548,970 -0.70(-0.24%)
May 03, 2019 291.05 292.24 290.33 292.04 974,700 +2.11(+0.73%)
May 02, 2019 288.49 291.12 286.68 289.93 1,028,080 +0.62(+0.21%)
May 01, 2019 289.94 292.93 288.96 289.31 825,808 -0.60(-0.21%)
Apr 30, 2019 288.47 290.70 286.52 289.91 930,980 +3.91(+1.37%)
Apr 29, 2019 283.59 287.69 282.49 286.00 954,404 +2.87(+1.01%)
Apr 26, 2019 279.86 284.84 277.64 283.13 953,200 +3.94(+1.41%)
Apr 25, 2019 279.40 281.09 273.70 279.19 1,298,446 -0.81(-0.29%)
Apr 24, 2019 289.55 290.45 278.25 280.00 2,439,402 -12.61(-4.31%)
Apr 23, 2019 287.70 294.92 287.43 292.61 1,678,337 +9.72(+3.44%)
Apr 22, 2019 280.19 283.27 278.76 282.89 494,907 +1.73(+0.62%)
Apr 18, 2019 279.27 282.60 278.11 281.16 545,500 +2.39(+0.86%)
Apr 17, 2019 283.46 283.80 278.68 278.77 665,882 -2.84(-1.01%)
Apr 16, 2019 280.50 282.27 279.66 281.61 608,802 +1.39(+0.50%)
Apr 15, 2019 282.92 283.64 280.20 280.22 474,381 -2.83(-1.00%)
Apr 12, 2019 278.26 283.35 278.26 283.05 1,108,600 +5.66(+2.04%)
Apr 11, 2019 272.05 277.92 271.52 277.39 661,897 +6.86(+2.54%)
Apr 10, 2019 272.98 273.87 269.42 270.53 774,476 -2.94(-1.08%)
Apr 09, 2019 275.27 276.22 272.70 273.47 484,232 -3.43(-1.24%)
Apr 08, 2019 275.00 277.22 273.48 276.90 607,553 +0.60(+0.22%)
Apr 05, 2019 274.80 276.36 272.22 276.30 734,400 +5.29(+1.95%)
Apr 04, 2019 267.51 273.10 266.74 271.01 1,129,127 +4.25(+1.59%)
Apr 03, 2019 273.88 273.88 264.50 266.76 1,321,540 -6.57(-2.40%)
Apr 02, 2019 274.35 275.54 272.60 273.33 542,650 -0.78(-0.28%)
Apr 01, 2019 271.13 275.62 271.13 274.11 759,178 +4.51(+1.67%)
Mar 29, 2019 268.84 270.65 268.07 269.60 934,900 +2.60(+0.97%)
Mar 28, 2019 265.14 267.58 263.82 267.00 1,080,053 +3.08(+1.17%)
Mar 27, 2019 265.81 268.50 263.29 263.92 798,960 -1.93(-0.73%)
Mar 26, 2019 270.60 271.36 263.92 265.85 1,070,760 -2.75(-1.02%)
Mar 25, 2019 269.01 270.02 266.85 268.60 557,316 +0.24(+0.09%)
Mar 22, 2019 271.99 271.99 267.20 268.36 830,100 -4.12(-1.51%)
Mar 21, 2019 269.33 273.71 269.22 272.48 612,367 +2.02(+0.75%)
Mar 20, 2019 271.01 272.77 268.51 270.46 869,095 -0.55(-0.20%)
Mar 19, 2019 276.05 278.65 270.57 271.01 1,029,474 -3.88(-1.41%)
Mar 18, 2019 271.39 275.82 270.62 274.89 1,203,952 +3.68(+1.36%)
Mar 15, 2019 274.30 275.51 270.08 271.21 2,701,600 -3.54(-1.29%)
Mar 14, 2019 278.44 280.21 274.32 274.75 804,037 -4.41(-1.58%)
Mar 13, 2019 275.02 280.63 274.41 279.16 896,786 +3.99(+1.45%)
Mar 12, 2019 279.41 280.00 274.41 275.17 1,016,240 -4.05(-1.45%)
Mar 11, 2019 273.96 279.37 272.58 279.22 758,812 +3.26(+1.18%)
Mar 08, 2019 275.51 276.17 272.41 275.96 636,700 -0.48(-0.17%)
Mar 07, 2019 280.01 280.01 273.04 276.44 1,307,074 -4.02(-1.43%)
Mar 06, 2019 283.31 284.95 280.38 280.46 547,183 -2.41(-0.85%)
Mar 05, 2019 283.78 284.96 282.30 282.87 665,086 -0.23(-0.08%)
Mar 04, 2019 287.54 290.33 282.10 283.10 704,841 -3.90(-1.36%)
Mar 01, 2019 291.00 291.35 285.62 287.00 789,900 -2.96(-1.02%)
Feb 28, 2019 286.20 291.55 286.00 289.96 1,037,788 +3.19(+1.11%)
Feb 27, 2019 285.70 287.36 284.38 286.77 808,963 +0.22(+0.08%)
Feb 26, 2019 286.73 289.03 285.78 286.55 530,263 -0.50(-0.17%)
Feb 25, 2019 290.00 290.17 286.53 287.05 548,325 -1.66(-0.57%)
Feb 22, 2019 288.00 288.90 286.00 288.71 613,700 +1.21(+0.42%)
Feb 21, 2019 288.38 288.51 285.60 287.50 608,879 -0.72(-0.25%)
Feb 20, 2019 287.84 288.43 286.31 288.22 1,025,229 +0.87(+0.30%)
Feb 19, 2019 285.99 287.72 284.58 287.35 651,049 +0.37(+0.13%)
Feb 15, 2019 283.41 287.07 282.55 286.98 929,500 +6.38(+2.27%)
Feb 14, 2019 281.60 282.03 279.12 280.60 806,292 -2.70(-0.95%)
Feb 13, 2019 285.95 286.08 282.77 283.30 643,250 -0.78(-0.27%)
Feb 12, 2019 282.77 284.93 281.54 284.08 679,292 +2.61(+0.93%)
Feb 11, 2019 280.91 283.11 280.46 281.47 1,169,673 +0.85(+0.30%)
Feb 08, 2019 277.44 280.71 276.54 280.62 726,400 +2.09(+0.75%)
Feb 07, 2019 279.51 281.16 275.77 278.53 821,867 -1.88(-0.67%)
Feb 06, 2019 278.40 281.64 278.20 280.41 888,538 +1.95(+0.70%)
Feb 05, 2019 280.00 281.20 274.66 278.46 839,913 -0.27(-0.10%)
Feb 04, 2019 272.98 278.91 272.63 278.73 1,314,178 +5.77(+2.11%)
Feb 01, 2019 276.91 278.97 272.54 272.96 1,581,200 -2.59(-0.94%)
Jan 31, 2019 271.67 284.55 269.50 275.55 1,989,685 -5.27(-1.88%)
Jan 30, 2019 280.53 283.17 276.13 280.82 1,345,818 +0.69(+0.25%)
Jan 29, 2019 274.23 281.49 273.36 280.13 1,555,038 +5.83(+2.13%)
Jan 28, 2019 269.83 274.50 267.88 274.30 761,900 +1.46(+0.54%)
Jan 25, 2019 273.28 274.25 271.00 272.84 966,300 +3.02(+1.12%)
Jan 24, 2019 270.66 271.70 266.90 269.82 858,413 -0.41(-0.15%)
Jan 23, 2019 266.92 273.38 266.00 270.23 1,027,434 +5.50(+2.08%)
Jan 22, 2019 266.91 268.27 262.77 264.73 531,424 -3.02(-1.13%)
Jan 18, 2019 266.31 270.50 265.59 267.75 1,507,000 +3.67(+1.39%)
Jan 17, 2019 254.88 266.87 254.56 264.08 1,407,333 +8.34(+3.26%)
Jan 16, 2019 259.18 259.18 255.61 255.74 670,715 -3.20(-1.24%)
Jan 15, 2019 260.28 261.92 255.38 258.94 915,736 -1.02(-0.39%)
Jan 14, 2019 256.50 262.86 254.89 259.96 970,093 +3.91(+1.53%)
Jan 11, 2019 255.24 256.21 252.44 256.05 668,100 -1.61(-0.62%)
Jan 10, 2019 251.08 257.85 250.35 257.66 1,053,097 +5.51(+2.19%)
Jan 09, 2019 250.91 253.20 249.48 252.15 721,665 +1.19(+0.47%)
Jan 08, 2019 251.40 253.39 248.01 250.96 1,044,758 +1.13(+0.45%)
Jan 07, 2019 247.60 251.35 245.01 249.83 1,277,727 +1.93(+0.78%)
Jan 04, 2019 243.37 247.95 242.52 247.90 1,127,700 +7.98(+3.33%)
Jan 03, 2019 244.77 245.06 238.30 239.92 1,151,587 -6.45(-2.62%)
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.