Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrop Grumman (NY: NOC )

452.50 +0.45 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 319.63 320.47 314.51 315.26 1,189,550 -5.72(-1.78%)
May 28, 2020 324.43 326.65 320.59 320.98 777,556 -0.23(-0.07%)
May 27, 2020 307.19 321.70 305.50 321.22 997,971 +17.60(+5.80%)
May 26, 2020 312.07 312.20 302.94 303.62 1,300,318 -1.61(-0.53%)
May 22, 2020 308.08 308.08 302.92 305.23 772,947 -2.06(-0.67%)
May 21, 2020 300.25 308.62 299.46 307.29 783,122 +7.22(+2.41%)
May 20, 2020 310.89 310.89 299.42 300.07 960,036 -6.21(-2.03%)
May 19, 2020 309.84 313.92 305.94 306.28 601,514 -3.88(-1.25%)
May 18, 2020 309.23 312.66 302.10 310.15 997,678 +8.93(+2.97%)
May 15, 2020 291.56 303.53 290.56 301.22 1,785,819 +9.08(+3.11%)
May 14, 2020 298.06 298.10 287.83 292.14 1,198,011 -7.99(-2.66%)
May 13, 2020 303.85 305.14 297.64 300.12 737,365 -4.73(-1.55%)
May 12, 2020 308.01 311.43 304.74 304.86 1,172,694 -1.83(-0.60%)
May 11, 2020 305.41 308.65 304.15 306.69 984,851 -0.17(-0.06%)
May 08, 2020 303.68 308.15 302.25 306.86 709,843 +3.29(+1.08%)
May 07, 2020 306.22 306.25 302.26 303.57 633,299 +1.04(+0.34%)
May 06, 2020 309.66 310.47 302.05 302.53 609,248 -5.35(-1.74%)
May 05, 2020 302.96 310.88 301.81 307.88 636,076 +5.79(+1.92%)
May 04, 2020 305.65 306.25 299.47 302.09 615,473 -5.15(-1.68%)
May 01, 2020 306.21 309.29 303.69 307.24 907,271 -2.44(-0.79%)
Apr 30, 2020 306.77 310.85 302.49 309.69 1,214,437 -1.09(-0.35%)
Apr 29, 2020 311.45 325.13 300.75 310.77 2,182,986 -11.89(-3.69%)
Apr 28, 2020 327.11 329.12 320.89 322.67 743,314 -0.26(-0.08%)
Apr 27, 2020 320.26 324.77 318.89 322.93 816,341 +5.15(+1.62%)
Apr 24, 2020 316.55 319.21 310.93 317.78 598,369 +3.26(+1.04%)
Apr 23, 2020 320.27 322.17 314.30 314.52 1,179,316 -5.79(-1.81%)
Apr 22, 2020 317.65 321.75 313.71 320.31 722,026 +7.80(+2.50%)
Apr 21, 2020 319.31 324.60 311.20 312.51 868,503 -9.58(-2.97%)
Apr 20, 2020 331.22 331.89 321.71 322.09 742,794 -11.60(-3.48%)
Apr 17, 2020 331.17 334.46 324.98 333.69 1,320,812 +9.42(+2.91%)
Apr 16, 2020 321.79 326.24 320.60 324.27 939,321 +1.83(+0.57%)
Apr 15, 2020 324.06 324.15 315.16 322.44 760,572 -4.21(-1.29%)
Apr 14, 2020 322.84 329.66 320.30 326.66 682,353 +9.31(+2.93%)
Apr 13, 2020 315.34 319.87 312.94 317.35 682,684 +2.06(+0.65%)
Apr 09, 2020 313.38 317.61 309.67 315.29 1,191,400 +6.54(+2.12%)
Apr 08, 2020 309.35 315.27 306.32 308.75 981,285 +3.89(+1.27%)
Apr 07, 2020 320.96 321.52 304.34 304.86 1,172,992 -6.38(-2.05%)
Apr 06, 2020 299.69 314.00 299.23 311.24 1,118,607 +17.53(+5.97%)
Apr 03, 2020 293.98 295.53 290.62 293.71 891,468 -0.64(-0.22%)
Apr 02, 2020 282.74 294.76 282.54 294.35 1,133,881 +6.84(+2.38%)
Apr 01, 2020 275.20 290.32 272.17 287.51 1,309,614 +4.16(+1.47%)
Mar 31, 2020 289.55 291.26 281.32 283.35 2,115,802 -10.46(-3.56%)
Mar 30, 2020 297.27 302.43 289.26 293.81 1,347,159 +1.47(+0.50%)
Mar 27, 2020 292.10 298.54 282.46 292.34 1,606,757 -8.47(-2.81%)
Mar 26, 2020 272.19 301.49 272.19 300.81 1,522,088 +30.75(+11.39%)
Mar 25, 2020 263.91 282.82 261.30 270.06 1,725,123 +6.63(+2.52%)
Mar 24, 2020 262.47 265.98 255.33 263.43 1,767,467 +10.69(+4.23%)
Mar 23, 2020 263.03 265.28 246.60 252.74 1,598,915 -13.26(-4.99%)
Mar 20, 2020 281.84 282.05 257.34 266.00 1,888,324 -12.07(-4.34%)
Mar 19, 2020 300.77 302.50 271.14 278.07 1,827,551 -24.44(-8.08%)
Mar 18, 2020 281.91 305.17 279.66 302.50 1,899,976 +3.44(+1.15%)
Mar 17, 2020 270.06 299.59 269.33 299.07 2,256,540 +34.41(+13.00%)
Mar 16, 2020 257.17 281.37 257.17 264.66 1,623,189 -29.88(-10.15%)
Mar 13, 2020 284.39 295.62 271.21 294.54 2,463,737 +22.48(+8.26%)
Mar 12, 2020 278.14 289.36 270.90 272.07 2,696,879 -25.62(-8.60%)
Mar 11, 2020 304.80 309.39 292.08 297.68 1,584,948 -15.96(-5.09%)
Mar 10, 2020 304.09 313.87 301.22 313.64 1,950,509 +20.24(+6.90%)
Mar 09, 2020 287.46 300.38 262.23 293.40 1,447,286 -14.69(-4.77%)
Mar 06, 2020 299.06 310.84 295.80 308.09 1,453,427 +1.11(+0.36%)
Mar 05, 2020 317.94 320.33 305.18 306.98 1,296,314 -17.97(-5.53%)
Mar 04, 2020 314.28 325.91 309.55 324.95 1,274,559 +16.47(+5.34%)
Mar 03, 2020 314.67 325.82 308.13 308.48 1,289,769 -6.19(-1.97%)
Mar 02, 2020 309.49 315.55 301.44 314.67 1,651,828 +6.70(+2.17%)
Feb 28, 2020 299.69 308.89 294.06 307.97 3,119,018 -2.56(-0.82%)
Feb 27, 2020 308.58 316.36 304.38 310.53 2,193,668 -2.58(-0.82%)
Feb 26, 2020 320.77 325.12 313.10 313.11 997,724 -5.29(-1.66%)
Feb 25, 2020 338.16 338.50 317.28 318.40 1,557,640 -18.19(-5.40%)
Feb 24, 2020 335.27 342.63 335.02 336.58 1,065,063 -5.26(-1.54%)
Feb 21, 2020 337.77 342.71 335.31 341.85 939,944 +2.88(+0.85%)
Feb 20, 2020 340.86 343.04 336.43 338.96 1,066,470 -2.71(-0.79%)
Feb 19, 2020 348.27 349.36 341.49 341.67 926,507 -5.85(-1.68%)
Feb 18, 2020 343.12 347.73 341.30 347.52 868,977 +1.38(+0.40%)
Feb 14, 2020 344.16 346.79 342.47 346.14 680,497 +2.74(+0.80%)
Feb 13, 2020 342.18 345.70 340.63 343.40 909,364 +0.25(+0.07%)
Feb 12, 2020 343.03 344.54 339.64 343.14 1,002,430 -0.29(-0.08%)
Feb 11, 2020 340.19 347.11 339.49 343.43 747,631 +4.43(+1.31%)
Feb 10, 2020 336.91 339.69 333.71 339.00 768,119 +1.75(+0.52%)
Feb 07, 2020 339.08 341.69 336.98 337.26 846,924 -2.17(-0.64%)
Feb 06, 2020 342.20 342.20 338.26 339.43 921,647 -3.78(-1.10%)
Feb 05, 2020 338.34 344.23 334.81 343.21 873,563 +5.59(+1.66%)
Feb 04, 2020 342.12 343.30 335.93 337.62 1,129,924 -1.81(-0.53%)
Feb 03, 2020 342.77 345.26 338.51 339.43 1,410,528 -10.10(-2.89%)
Jan 31, 2020 357.70 358.63 347.20 349.53 1,164,346 -9.61(-2.68%)
Jan 30, 2020 348.15 359.26 344.50 359.14 1,497,477 +2.07(+0.58%)
Jan 29, 2020 358.77 358.77 352.86 357.07 685,411 +0.76(+0.21%)
Jan 28, 2020 355.06 358.31 349.20 356.31 722,785 +2.58(+0.73%)
Jan 27, 2020 353.06 355.52 350.65 353.73 712,912 -2.40(-0.67%)
Jan 24, 2020 357.41 358.49 354.78 356.12 790,876 +0.13(+0.04%)
Jan 23, 2020 350.67 356.12 349.70 355.99 1,178,192 +5.77(+1.65%)
Jan 22, 2020 353.19 354.91 350.13 350.23 926,178 -2.62(-0.74%)
Jan 21, 2020 354.01 355.70 348.96 352.85 1,522,655 -1.72(-0.48%)
Jan 17, 2020 358.96 358.96 353.00 354.57 1,326,380 -3.56(-0.99%)
Jan 16, 2020 356.10 358.89 354.19 358.12 899,174 +3.28(+0.93%)
Jan 15, 2020 349.63 356.25 349.63 354.84 697,134 +5.22(+1.49%)
Jan 14, 2020 350.67 351.03 348.14 349.62 793,654 -2.02(-0.57%)
Jan 13, 2020 350.61 352.50 349.75 351.64 715,206 +2.28(+0.65%)
Jan 10, 2020 347.47 349.93 345.04 349.36 1,262,616 +1.89(+0.55%)
Jan 09, 2020 345.79 348.53 344.49 347.46 794,813 +1.93(+0.56%)
Jan 08, 2020 351.05 353.91 342.56 345.53 1,406,434 -4.37(-1.25%)
Jan 07, 2020 348.64 351.52 346.28 349.90 931,592 -0.80(-0.23%)
Jan 06, 2020 354.55 356.70 347.67 350.70 2,283,197 +0.77(+0.22%)
Jan 03, 2020 343.54 350.69 341.88 349.94 2,786,930 +18.02(+5.43%)
Jan 02, 2020 321.41 331.92 320.65 331.92 1,009,406 +10.94(+3.41%)
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%)
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.