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, 2019 324.99 325.65 319.82 320.97 972,950 -4.76(-1.46%)
Dec 30, 2019 324.45 327.30 323.70 325.73 616,756 +2.46(+0.76%)
Dec 27, 2019 325.20 325.67 322.33 323.28 382,364 -1.42(-0.44%)
Dec 26, 2019 324.39 325.65 322.89 324.70 463,732 +0.82(+0.25%)
Dec 24, 2019 325.50 325.74 322.70 323.88 245,729 -0.97(-0.30%)
Dec 23, 2019 325.24 327.44 323.33 324.85 698,987 +2.06(+0.64%)
Dec 20, 2019 320.94 323.07 317.67 322.78 1,644,552 +3.45(+1.08%)
Dec 19, 2019 316.14 320.52 315.41 319.33 1,520,238 +3.27(+1.04%)
Dec 18, 2019 322.46 323.39 315.77 316.06 1,227,476 -6.66(-2.06%)
Dec 17, 2019 322.31 324.05 320.56 322.72 807,683 +1.07(+0.33%)
Dec 16, 2019 321.31 322.58 319.92 321.64 1,042,620 +0.04(+0.01%)
Dec 13, 2019 321.52 324.27 319.87 321.61 928,155 -1.17(-0.36%)
Dec 12, 2019 325.45 326.45 321.01 322.77 790,490 -2.62(-0.81%)
Dec 11, 2019 322.62 325.55 321.57 325.40 615,627 +3.95(+1.23%)
Dec 10, 2019 320.12 323.81 320.12 321.45 1,115,702 +1.34(+0.42%)
Dec 09, 2019 321.71 322.50 315.99 320.11 1,218,716 -1.60(-0.50%)
Dec 06, 2019 322.96 324.87 321.30 321.71 1,015,173 +0.33(+0.10%)
Dec 05, 2019 321.63 322.04 319.05 321.38 861,521 +1.12(+0.35%)
Dec 04, 2019 321.70 324.61 320.21 320.26 759,657 +0.06(+0.02%)
Dec 03, 2019 317.44 321.11 316.08 320.21 1,543,343 +1.32(+0.42%)
Dec 02, 2019 328.25 329.39 318.77 318.88 965,910 -9.37(-2.85%)
Nov 29, 2019 327.53 328.39 325.58 328.25 333,390 +0.20(+0.06%)
Nov 27, 2019 327.54 330.17 325.97 328.06 666,486 -0.89(-0.27%)
Nov 26, 2019 325.64 331.53 324.61 328.95 1,423,936 +3.80(+1.17%)
Nov 25, 2019 325.69 326.28 324.32 325.14 1,113,291 +0.55(+0.17%)
Nov 22, 2019 324.62 325.41 322.39 324.60 678,104 +0.87(+0.27%)
Nov 21, 2019 327.95 329.12 323.61 323.72 895,893 -4.44(-1.35%)
Nov 20, 2019 328.66 331.86 327.64 328.17 844,762 -0.50(-0.15%)
Nov 19, 2019 332.56 333.34 327.80 328.67 859,283 -2.94(-0.89%)
Nov 18, 2019 330.84 332.98 330.45 331.61 1,004,697 +0.04(+0.01%)
Nov 15, 2019 333.24 334.52 331.15 331.57 984,348 +0.90(+0.27%)
Nov 14, 2019 328.32 332.46 328.32 330.67 675,517 +1.83(+0.56%)
Nov 13, 2019 327.67 330.72 325.86 328.84 566,342 +1.89(+0.58%)
Nov 12, 2019 324.85 327.87 324.81 326.95 563,240 +1.57(+0.48%)
Nov 11, 2019 324.08 326.99 322.98 325.38 601,370 -0.10(-0.03%)
Nov 08, 2019 318.81 326.02 318.81 325.48 897,003 +6.21(+1.95%)
Nov 07, 2019 319.81 321.03 317.15 319.27 1,287,860 -0.55(-0.17%)
Nov 06, 2019 315.32 320.14 314.31 319.82 1,310,590 +5.73(+1.83%)
Nov 05, 2019 316.08 319.03 312.31 314.08 2,650,544 -2.62(-0.83%)
Nov 04, 2019 328.77 328.77 314.65 316.70 2,201,770 -10.65(-3.25%)
Nov 01, 2019 328.49 330.92 326.43 327.36 1,262,732 -0.32(-0.10%)
Oct 31, 2019 328.52 330.78 325.70 327.68 902,945 -1.49(-0.45%)
Oct 30, 2019 323.56 329.77 322.82 329.17 913,758 +6.42(+1.99%)
Oct 29, 2019 322.08 325.53 321.52 322.75 805,996 +0.60(+0.18%)
Oct 28, 2019 321.42 323.93 320.06 322.15 1,507,719 +1.42(+0.44%)
Oct 25, 2019 332.43 333.01 320.63 320.73 1,735,812 -11.07(-3.34%)
Oct 24, 2019 323.52 334.89 316.27 331.80 1,459,332 +3.45(+1.05%)
Oct 23, 2019 327.24 328.88 323.83 328.35 1,264,799 +0.76(+0.23%)
Oct 22, 2019 323.05 330.18 322.59 327.59 1,295,825 +1.85(+0.57%)
Oct 21, 2019 327.80 329.23 325.21 325.74 1,272,338 +0.72(+0.22%)
Oct 18, 2019 332.21 332.36 323.28 325.02 2,389,714 -6.18(-1.87%)
Oct 17, 2019 338.89 340.26 330.85 331.21 1,163,420 -7.83(-2.31%)
Oct 16, 2019 336.48 339.47 335.89 339.03 597,012 +2.56(+0.76%)
Oct 15, 2019 340.54 342.56 335.73 336.48 801,268 -4.16(-1.22%)
Oct 14, 2019 337.51 343.32 337.17 340.64 709,355 +3.90(+1.16%)
Oct 11, 2019 346.25 346.25 333.49 336.74 1,696,873 -6.07(-1.77%)
Oct 10, 2019 341.68 344.93 340.75 342.81 1,082,249 +1.04(+0.30%)
Oct 09, 2019 344.13 345.21 340.27 341.77 1,365,539 -0.75(-0.22%)
Oct 08, 2019 340.25 345.99 338.04 342.52 791,991 +0.48(+0.14%)
Oct 07, 2019 342.13 344.99 341.14 342.04 641,553 -0.99(-0.29%)
Oct 04, 2019 339.59 344.09 338.00 343.02 1,029,096 +4.32(+1.28%)
Oct 03, 2019 336.85 339.31 333.98 338.70 902,898 +1.70(+0.51%)
Oct 02, 2019 340.58 342.62 333.96 337.00 1,560,780 -4.92(-1.44%)
Oct 01, 2019 349.52 350.56 341.80 341.92 1,126,255 -6.51(-1.87%)
Sep 30, 2019 346.18 351.95 346.18 348.42 943,504 +3.36(+0.97%)
Sep 27, 2019 354.36 355.96 342.87 345.07 1,204,323 -10.20(-2.87%)
Sep 26, 2019 349.74 356.88 347.39 355.27 1,356,397 +6.64(+1.90%)
Sep 25, 2019 344.93 348.96 343.16 348.63 1,455,474 +5.11(+1.49%)
Sep 24, 2019 345.34 348.17 340.76 343.51 1,221,272 +0.35(+0.10%)
Sep 23, 2019 342.27 346.09 340.07 343.16 1,059,362 +0.88(+0.26%)
Sep 20, 2019 350.08 351.11 342.21 342.28 3,766,145 -6.88(-1.97%)
Sep 19, 2019 350.37 353.69 348.18 349.16 1,107,322 -1.71(-0.49%)
Sep 18, 2019 349.92 352.05 344.93 350.87 1,299,076 +2.74(+0.79%)
Sep 17, 2019 345.31 350.47 341.95 348.13 1,239,611 +2.83(+0.82%)
Sep 16, 2019 342.58 346.57 339.33 345.30 1,063,497 +7.20(+2.13%)
Sep 13, 2019 340.90 341.65 337.66 338.10 757,703 -1.43(-0.42%)
Sep 12, 2019 336.27 340.03 332.59 339.53 835,207 +5.92(+1.78%)
Sep 11, 2019 330.18 334.36 329.02 333.61 1,236,972 +3.50(+1.06%)
Sep 10, 2019 327.80 330.19 317.23 330.11 1,651,029 -0.69(-0.21%)
Sep 09, 2019 341.71 342.16 330.02 330.80 1,368,868 -11.10(-3.25%)
Sep 06, 2019 343.59 345.44 341.13 341.90 576,990 +0.61(+0.18%)
Sep 05, 2019 347.37 347.37 339.92 341.28 754,006 -3.36(-0.98%)
Sep 04, 2019 341.48 344.71 339.83 344.65 676,239 +5.40(+1.59%)
Sep 03, 2019 337.78 340.13 335.79 339.25 718,938 -1.52(-0.45%)
Aug 30, 2019 343.29 343.97 340.16 340.76 625,053 -0.06(-0.02%)
Aug 29, 2019 340.89 341.64 337.41 340.82 676,127 +3.73(+1.11%)
Aug 28, 2019 336.57 341.26 334.55 337.09 618,867 -0.26(-0.08%)
Aug 27, 2019 340.45 340.45 334.96 337.35 443,631 -2.29(-0.67%)
Aug 26, 2019 337.29 339.79 334.87 339.63 481,431 +4.77(+1.42%)
Aug 23, 2019 342.27 345.65 333.27 334.87 726,638 -9.75(-2.83%)
Aug 22, 2019 342.27 345.96 339.57 344.61 691,248 +2.67(+0.78%)
Aug 21, 2019 344.71 345.69 339.50 341.94 707,058 +0.12(+0.04%)
Aug 20, 2019 342.86 345.41 341.15 341.82 558,343 -0.99(-0.29%)
Aug 19, 2019 344.41 345.08 342.46 342.81 592,044 +2.01(+0.59%)
Aug 16, 2019 340.72 342.08 337.91 340.80 908,433 +2.49(+0.74%)
Aug 15, 2019 335.95 339.07 333.11 338.31 762,030 +3.52(+1.05%)
Aug 14, 2019 339.38 340.44 333.80 334.79 940,661 -8.56(-2.49%)
Aug 13, 2019 347.89 349.54 341.73 343.35 1,082,659 -2.36(-0.68%)
Aug 12, 2019 341.02 346.43 340.28 345.71 938,089 +2.47(+0.72%)
Aug 09, 2019 341.63 347.07 337.77 343.24 968,131 +1.46(+0.43%)
Aug 08, 2019 337.69 344.97 336.64 341.77 1,548,939 +6.98(+2.09%)
Aug 07, 2019 325.96 336.63 324.54 334.79 1,604,286 +6.64(+2.02%)
Aug 06, 2019 324.20 329.24 322.54 328.15 1,087,267 +10.60(+3.34%)
Aug 05, 2019 312.88 321.24 310.28 317.55 1,045,520 +1.53(+0.48%)
Aug 02, 2019 319.58 321.42 313.58 316.02 671,150 -3.58(-1.12%)
Aug 01, 2019 319.83 324.52 318.58 319.60 713,034 -0.51(-0.16%)
Jul 31, 2019 325.18 327.91 319.08 320.11 1,193,053 -6.80(-2.08%)
Jul 30, 2019 328.15 329.13 323.54 326.91 651,382 -2.33(-0.71%)
Jul 29, 2019 326.56 329.78 325.05 329.24 754,233 +2.70(+0.83%)
Jul 26, 2019 327.56 328.35 323.75 326.55 967,808 -2.04(-0.62%)
Jul 25, 2019 320.48 332.51 318.94 328.58 2,038,773 +10.88(+3.43%)
Jul 24, 2019 300.02 319.37 297.91 317.70 2,046,104 +17.58(+5.86%)
Jul 23, 2019 299.99 302.42 295.41 300.12 1,713,837 +0.73(+0.24%)
Jul 22, 2019 297.36 300.17 296.75 299.39 652,657 +0.96(+0.32%)
Jul 19, 2019 299.63 300.98 297.51 298.42 951,399 +0.94(+0.32%)
Jul 18, 2019 298.27 298.30 295.56 297.48 688,672 -0.80(-0.27%)
Jul 17, 2019 299.35 300.25 296.04 298.27 612,882 -1.70(-0.57%)
Jul 16, 2019 301.60 302.68 299.20 299.97 675,144 -1.33(-0.44%)
Jul 15, 2019 305.78 305.93 300.31 301.30 674,326 -3.95(-1.29%)
Jul 12, 2019 302.24 305.32 299.44 305.25 706,775 +4.26(+1.42%)
Jul 11, 2019 300.66 304.07 300.15 300.99 776,006 +0.81(+0.27%)
Jul 10, 2019 302.13 304.57 299.99 300.18 488,067 -1.62(-0.54%)
Jul 09, 2019 299.44 301.93 297.44 301.80 520,009 +1.69(+0.56%)
Jul 08, 2019 300.15 301.86 298.74 300.12 407,145 -1.12(-0.37%)
Jul 05, 2019 300.62 301.30 297.17 301.24 351,498 -0.05(-0.02%)
Jul 03, 2019 301.05 301.59 298.94 301.29 379,890 +1.44(+0.48%)
Jul 02, 2019 296.26 300.12 295.69 299.84 591,039 +4.77(+1.62%)
Jul 01, 2019 301.05 301.05 294.46 295.07 805,810 -4.23(-1.41%)
Jun 28, 2019 294.78 300.06 293.13 299.30 909,836 +4.47(+1.52%)
Jun 27, 2019 295.62 296.14 292.96 294.83 691,832 -0.39(-0.13%)
Jun 26, 2019 297.59 298.96 294.62 295.22 637,519 -2.27(-0.76%)
Jun 25, 2019 298.47 299.61 295.95 297.49 603,662 -0.31(-0.10%)
Jun 24, 2019 299.04 300.61 297.68 297.79 387,757 -0.63(-0.21%)
Jun 21, 2019 300.95 300.99 297.10 298.42 1,183,824 -1.54(-0.51%)
Jun 20, 2019 294.33 300.45 294.33 299.96 1,290,831 +7.99(+2.74%)
Jun 19, 2019 290.16 292.34 289.07 291.97 754,265 +1.85(+0.64%)
Jun 18, 2019 287.73 292.22 286.68 290.11 733,039 +3.45(+1.20%)
Jun 17, 2019 287.95 287.95 284.46 286.67 618,013 +0.04(+0.01%)
Jun 14, 2019 285.72 287.60 284.00 286.63 829,410 +1.67(+0.58%)
Jun 13, 2019 283.66 285.54 278.30 284.96 1,433,173 +2.57(+0.91%)
Jun 12, 2019 279.01 282.79 277.86 282.39 832,820 +3.82(+1.37%)
Jun 11, 2019 288.37 289.76 276.26 278.57 1,731,063 -9.80(-3.40%)
Jun 10, 2019 299.20 299.88 287.35 288.37 1,175,264 -6.47(-2.19%)
Jun 07, 2019 292.62 295.84 291.16 294.84 1,090,335 +3.21(+1.10%)
Jun 06, 2019 293.44 293.94 291.22 291.62 642,352 -1.81(-0.62%)
Jun 05, 2019 290.77 293.63 289.51 293.43 758,912 +4.17(+1.44%)
Jun 04, 2019 285.19 290.63 285.08 289.26 860,068 +4.94(+1.74%)
Jun 03, 2019 280.68 285.65 280.68 284.32 805,839 +3.42(+1.22%)
May 31, 2019 282.12 285.15 280.80 280.91 720,701 -4.85(-1.70%)
May 30, 2019 283.15 287.06 283.15 285.76 1,191,983 +3.50(+1.24%)
May 29, 2019 282.97 283.83 280.12 282.25 621,926 -2.05(-0.72%)
May 28, 2019 286.75 288.47 283.72 284.30 1,511,502 -3.54(-1.23%)
May 24, 2019 288.17 290.36 285.72 287.85 784,497 +0.90(+0.32%)
May 23, 2019 289.35 289.82 284.19 286.94 1,185,962 -5.11(-1.75%)
May 22, 2019 291.23 292.45 289.97 292.05 1,032,216 +0.36(+0.12%)
May 21, 2019 290.67 292.85 285.57 291.69 1,501,907 +1.53(+0.53%)
May 20, 2019 282.52 290.56 282.25 290.16 1,547,629 +7.28(+2.57%)
May 17, 2019 279.33 284.76 278.15 282.88 1,270,635 +1.83(+0.65%)
May 16, 2019 273.25 282.57 272.80 281.06 1,134,267 +9.43(+3.47%)
May 15, 2019 271.00 273.75 268.69 271.63 672,080 -1.06(-0.39%)
May 14, 2019 272.86 276.68 271.64 272.69 1,362,696 +0.15(+0.05%)
May 13, 2019 272.12 273.70 269.50 272.54 1,070,099 -4.91(-1.77%)
May 10, 2019 271.76 277.63 271.11 277.45 1,537,230 +5.35(+1.97%)
May 09, 2019 264.99 273.25 264.84 272.10 1,220,370 +4.10(+1.53%)
May 08, 2019 265.87 268.89 265.38 268.00 723,969 +2.01(+0.76%)
May 07, 2019 267.06 267.33 262.47 265.99 793,284 -2.73(-1.02%)
May 06, 2019 265.59 269.67 264.51 268.72 595,171 -0.65(-0.24%)
May 03, 2019 268.46 269.55 267.79 269.37 1,056,730 +1.95(+0.73%)
May 02, 2019 266.10 268.52 264.43 267.42 1,114,602 +0.57(+0.21%)
May 01, 2019 267.43 270.19 266.53 266.85 895,307 -0.55(-0.21%)
Apr 30, 2019 266.08 268.13 264.28 267.40 1,009,331 +3.61(+1.37%)
Apr 29, 2019 261.58 265.36 260.56 263.80 1,034,726 +2.65(+1.01%)
Apr 26, 2019 258.13 262.73 256.09 261.15 1,033,421 +3.63(+1.41%)
Apr 25, 2019 257.71 259.27 252.45 257.52 1,407,722 -0.75(-0.29%)
Apr 24, 2019 267.07 267.90 256.65 258.26 2,644,701 -11.63(-4.31%)
Apr 23, 2019 265.37 272.03 265.12 269.90 1,819,585 +8.97(+3.44%)
Apr 22, 2019 258.44 261.28 257.12 260.93 536,558 +1.60(+0.62%)
Apr 18, 2019 257.59 260.66 256.52 259.33 591,409 +2.20(+0.86%)
Apr 17, 2019 261.46 261.77 257.05 257.13 721,922 -2.62(-1.01%)
Apr 16, 2019 258.73 260.36 257.95 259.75 660,038 +1.28(+0.50%)
Apr 15, 2019 260.96 261.62 258.45 258.47 514,304 -2.61(-1.00%)
Apr 12, 2019 256.66 261.35 256.66 261.08 1,201,899 +5.22(+2.04%)
Apr 11, 2019 250.93 256.35 250.44 255.86 717,602 +6.33(+2.54%)
Apr 10, 2019 251.79 252.61 248.51 249.53 839,655 -2.71(-1.07%)
Apr 09, 2019 253.90 254.78 251.53 252.24 524,984 -3.16(-1.24%)
Apr 08, 2019 253.65 255.70 252.25 255.41 658,684 +0.55(+0.22%)
Apr 05, 2019 253.47 254.91 251.09 254.85 796,206 +4.88(+1.95%)
Apr 04, 2019 246.74 251.90 246.03 249.97 1,224,154 +3.92(+1.59%)
Apr 03, 2019 252.62 252.62 243.97 246.05 1,432,760 -6.06(-2.40%)
Apr 02, 2019 253.05 254.15 251.44 252.11 588,319 -0.72(-0.28%)
Apr 01, 2019 250.08 254.22 250.08 252.83 823,070 +4.16(+1.67%)
Mar 29, 2019 247.97 249.64 247.26 248.67 1,013,580 +2.40(+0.97%)
Mar 28, 2019 244.56 246.81 243.34 246.27 1,170,949 +2.84(+1.17%)
Mar 27, 2019 245.18 247.66 242.85 243.43 866,200 -1.78(-0.73%)
Mar 26, 2019 249.59 250.29 243.43 245.21 1,160,874 -2.54(-1.02%)
Mar 25, 2019 248.13 249.06 246.13 247.75 604,219 +0.22(+0.09%)
Mar 22, 2019 250.88 250.88 246.46 247.53 899,960 -3.80(-1.51%)
Mar 21, 2019 248.42 252.46 248.32 251.33 663,903 +1.86(+0.75%)
Mar 20, 2019 249.97 251.60 247.67 249.47 942,237 -0.51(-0.20%)
Mar 19, 2019 254.62 257.02 249.57 249.97 1,116,114 -3.58(-1.41%)
Mar 18, 2019 250.32 254.41 249.61 253.55 1,305,276 +3.39(+1.36%)
Mar 15, 2019 253.01 254.12 249.12 250.16 2,928,965 -3.26(-1.29%)
Mar 14, 2019 256.83 258.46 253.02 253.42 871,704 -4.07(-1.58%)
Mar 13, 2019 253.67 258.85 253.11 257.49 972,259 +3.68(+1.45%)
Mar 12, 2019 257.72 258.26 253.11 253.81 1,101,766 -3.74(-1.45%)
Mar 11, 2019 252.69 257.68 251.42 257.55 822,673 +3.01(+1.18%)
Mar 08, 2019 254.12 254.73 251.26 254.54 690,284 -0.44(-0.17%)
Mar 07, 2019 258.27 258.27 251.84 254.98 1,417,076 -3.71(-1.43%)
Mar 06, 2019 261.32 262.83 258.62 258.69 593,233 -2.22(-0.85%)
Mar 05, 2019 261.75 262.84 260.39 260.91 721,059 -0.21(-0.08%)
Mar 04, 2019 265.22 267.79 260.20 261.12 764,160 -3.60(-1.36%)
Mar 01, 2019 268.41 268.73 263.45 264.72 856,377 -2.73(-1.02%)
Feb 28, 2019 263.98 268.92 263.80 267.45 1,125,127 +2.94(+1.11%)
Feb 27, 2019 263.52 265.05 262.31 264.51 877,045 +0.20(+0.08%)
Feb 26, 2019 264.47 266.59 263.60 264.31 574,889 -0.46(-0.17%)
Feb 25, 2019 267.49 267.64 264.29 264.77 594,471 -1.53(-0.57%)
Feb 22, 2019 265.64 266.47 263.80 266.30 665,348 +2.22(+0.84%)
Feb 21, 2019 264.88 265.00 262.33 264.08 662,888 -0.66(-0.25%)
Feb 20, 2019 264.39 264.93 262.98 264.74 1,116,170 +0.80(+0.30%)
Feb 19, 2019 262.69 264.28 261.39 263.94 708,799 +0.34(+0.13%)
Feb 15, 2019 260.32 263.68 259.53 263.60 1,011,950 +5.86(+2.27%)
Feb 14, 2019 258.66 259.05 256.38 257.74 877,813 -2.48(-0.95%)
Feb 13, 2019 262.65 262.77 259.73 260.22 700,308 -0.72(-0.27%)
Feb 12, 2019 259.73 261.71 258.60 260.93 739,547 +2.40(+0.93%)
Feb 11, 2019 258.02 260.04 257.61 258.54 1,273,427 +0.78(+0.30%)
Feb 08, 2019 254.84 257.84 254.01 257.76 790,834 +1.92(+0.75%)
Feb 07, 2019 256.74 258.25 253.30 255.84 894,769 -1.73(-0.67%)
Feb 06, 2019 255.72 258.69 255.53 257.56 967,354 +1.79(+0.70%)
Feb 05, 2019 257.19 258.29 252.28 255.77 914,416 -0.25(-0.10%)
Feb 04, 2019 250.74 256.19 250.42 256.02 1,430,750 +5.30(+2.11%)
Feb 01, 2019 254.35 256.24 250.33 250.72 1,721,458 -2.38(-0.94%)
Jan 31, 2019 249.53 261.37 247.54 253.10 2,166,177 -4.84(-1.88%)
Jan 30, 2019 257.67 260.10 253.63 257.94 1,465,197 +0.63(+0.25%)
Jan 29, 2019 251.89 258.56 251.09 257.31 1,692,975 +5.35(+2.13%)
Jan 28, 2019 247.84 252.13 246.05 251.95 829,483 +1.34(+0.54%)
Jan 25, 2019 251.01 251.91 248.92 250.61 1,052,014 +2.77(+1.12%)
Jan 24, 2019 248.61 249.56 245.15 247.84 934,557 -0.38(-0.15%)
Jan 23, 2019 245.17 251.11 244.33 248.21 1,118,571 +5.05(+2.08%)
Jan 22, 2019 245.16 246.41 241.36 243.16 578,563 -2.77(-1.13%)
Jan 18, 2019 244.61 248.46 243.95 245.94 1,640,676 +3.37(+1.39%)
Jan 17, 2019 234.11 245.13 233.82 242.56 1,532,168 +7.66(+3.26%)
Jan 16, 2019 238.06 238.06 234.78 234.90 730,209 -2.94(-1.24%)
Jan 15, 2019 239.07 240.58 234.57 237.84 996,965 -0.94(-0.39%)
Jan 14, 2019 235.60 241.44 234.12 238.78 1,056,143 +3.59(+1.53%)
Jan 11, 2019 234.44 235.34 231.87 235.19 727,363 -1.48(-0.62%)
Jan 10, 2019 230.62 236.84 229.95 236.67 1,146,510 +5.06(+2.19%)
Jan 09, 2019 230.47 232.57 229.15 231.61 785,679 +1.09(+0.47%)
Jan 08, 2019 230.92 232.75 227.80 230.51 1,137,432 +1.04(+0.45%)
Jan 07, 2019 227.43 230.87 225.05 229.47 1,391,066 +1.77(+0.78%)
Jan 04, 2019 223.54 227.75 222.76 227.70 1,227,731 +7.33(+3.33%)
Jan 03, 2019 224.83 225.09 218.88 220.37 1,253,737 -5.92(-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.