Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrop Grumman (NY: NOC )

467.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jun 30, 2020 289.03 289.55 285.03 287.88 825,376 -1.48(-0.51%)
Jun 29, 2020 285.43 289.36 284.03 289.36 783,966 +6.70(+2.37%)
Jun 26, 2020 281.55 286.61 279.91 282.65 1,373,912 +0.10(+0.04%)
Jun 25, 2020 281.26 283.29 275.30 282.55 1,372,944 -0.15(-0.05%)
Jun 24, 2020 285.23 285.88 280.21 282.70 1,299,703 -4.86(-1.69%)
Jun 23, 2020 296.69 296.83 287.27 287.56 1,046,221 -7.92(-2.68%)
Jun 22, 2020 292.08 295.52 289.88 295.48 895,077 +2.72(+0.93%)
Jun 19, 2020 301.51 302.05 292.50 292.77 1,319,127 -4.84(-1.63%)
Jun 18, 2020 299.31 301.04 295.99 297.61 791,622 -4.18(-1.38%)
Jun 17, 2020 303.21 306.44 300.17 301.79 654,864 -2.29(-0.75%)
Jun 16, 2020 303.83 308.51 297.54 304.08 1,145,136 +10.41(+3.55%)
Jun 15, 2020 290.98 295.91 288.92 293.67 1,275,441 -3.80(-1.28%)
Jun 12, 2020 307.79 307.79 293.16 297.47 873,686 -3.10(-1.03%)
Jun 11, 2020 309.00 315.31 300.41 300.57 1,030,903 -18.97(-5.94%)
Jun 10, 2020 319.53 322.19 316.93 319.54 647,330 -1.20(-0.37%)
Jun 09, 2020 324.81 324.81 319.29 320.74 1,109,879 -5.86(-1.79%)
Jun 08, 2020 319.85 327.05 319.75 326.60 706,415 +6.26(+1.96%)
Jun 05, 2020 321.41 324.53 318.08 320.33 1,345,398 +5.96(+1.89%)
Jun 04, 2020 315.14 319.25 312.89 314.38 736,802 -0.21(-0.07%)
Jun 03, 2020 308.79 315.27 306.74 314.58 1,739,496 +8.33(+2.72%)
Jun 02, 2020 311.22 312.58 304.37 306.25 1,550,201 -3.38(-1.09%)
Jun 01, 2020 314.28 320.35 309.24 309.63 1,316,165 -4.24(-1.35%)
May 29, 2020 318.22 319.06 313.12 313.87 1,194,818 -5.69(-1.78%)
May 28, 2020 323.00 325.21 319.18 319.57 780,999 -0.23(-0.07%)
May 27, 2020 305.83 320.29 304.15 319.80 1,002,391 +17.52(+5.80%)
May 26, 2020 310.69 310.82 301.61 302.28 1,306,076 -1.60(-0.53%)
May 22, 2020 306.72 306.72 301.58 303.88 776,370 -2.05(-0.67%)
May 21, 2020 298.92 307.26 298.14 305.94 786,590 +7.19(+2.41%)
May 20, 2020 309.51 309.51 298.10 298.75 964,288 -6.18(-2.03%)
May 19, 2020 308.47 312.54 304.59 304.93 604,178 -3.86(-1.25%)
May 18, 2020 307.87 311.28 300.77 308.79 1,002,096 +8.90(+2.97%)
May 15, 2020 290.27 302.20 289.28 299.89 1,793,728 +9.04(+3.11%)
May 14, 2020 296.75 296.79 286.56 290.85 1,203,316 -7.95(-2.66%)
May 13, 2020 302.51 303.79 296.33 298.80 740,631 -4.71(-1.55%)
May 12, 2020 306.65 310.06 303.40 303.51 1,177,888 -1.83(-0.60%)
May 11, 2020 304.06 307.29 302.81 305.34 989,212 -0.17(-0.05%)
May 08, 2020 302.34 306.79 300.92 305.51 712,987 +3.27(+1.08%)
May 07, 2020 304.87 304.90 300.93 302.23 636,103 +1.04(+0.34%)
May 06, 2020 308.29 309.11 300.72 301.20 611,946 -5.32(-1.74%)
May 05, 2020 301.63 309.51 300.48 306.52 638,893 +5.76(+1.92%)
May 04, 2020 304.30 304.90 298.15 300.76 618,198 -5.13(-1.68%)
May 01, 2020 304.86 307.93 302.35 305.89 911,289 -2.43(-0.79%)
Apr 30, 2020 305.42 309.48 301.15 308.32 1,219,816 -1.08(-0.35%)
Apr 29, 2020 310.07 323.70 299.43 309.40 2,192,654 -11.84(-3.69%)
Apr 28, 2020 325.67 327.67 319.48 321.25 746,606 -0.26(-0.08%)
Apr 27, 2020 318.85 323.34 317.49 321.51 819,956 +5.13(+1.62%)
Apr 24, 2020 315.16 317.80 309.56 316.38 601,019 +3.25(+1.04%)
Apr 23, 2020 318.86 320.75 312.92 313.13 1,184,538 -5.76(-1.81%)
Apr 22, 2020 316.25 320.33 312.33 318.89 725,224 +7.77(+2.50%)
Apr 21, 2020 317.91 323.17 309.83 311.13 872,349 -9.54(-2.97%)
Apr 20, 2020 329.76 330.43 320.29 320.67 746,083 -11.55(-3.48%)
Apr 17, 2020 329.71 332.98 323.55 332.22 1,326,662 +9.38(+2.91%)
Apr 16, 2020 320.37 324.80 319.18 322.84 943,480 +1.82(+0.57%)
Apr 15, 2020 322.63 322.72 313.77 321.02 763,940 -4.20(-1.29%)
Apr 14, 2020 321.41 328.21 318.89 325.22 685,374 +9.27(+2.93%)
Apr 13, 2020 313.95 318.46 311.56 315.95 685,707 +2.05(+0.65%)
Apr 09, 2020 312.00 316.20 308.30 313.90 1,196,677 +6.51(+2.12%)
Apr 08, 2020 307.99 313.88 304.97 307.39 985,631 +3.87(+1.27%)
Apr 07, 2020 319.55 320.11 303.00 303.52 1,178,187 -6.35(-2.05%)
Apr 06, 2020 298.37 312.61 297.91 309.87 1,123,561 +17.45(+5.97%)
Apr 03, 2020 292.69 294.22 289.34 292.42 895,416 -0.63(-0.22%)
Apr 02, 2020 281.50 293.46 281.30 293.05 1,138,903 +6.81(+2.38%)
Apr 01, 2020 273.99 289.04 270.97 286.24 1,315,413 +4.14(+1.47%)
Mar 31, 2020 288.27 289.98 280.08 282.10 2,125,172 -10.42(-3.56%)
Mar 30, 2020 295.96 301.10 287.99 292.52 1,353,125 +1.46(+0.50%)
Mar 27, 2020 290.81 297.23 281.22 291.05 1,613,873 -8.43(-2.81%)
Mar 26, 2020 270.99 300.16 270.99 299.48 1,528,829 +30.61(+11.39%)
Mar 25, 2020 262.75 281.57 260.14 268.87 1,732,763 +6.60(+2.52%)
Mar 24, 2020 261.31 264.81 254.20 262.27 1,775,294 +10.65(+4.23%)
Mar 23, 2020 261.87 264.11 245.51 251.62 1,605,996 -13.20(-4.99%)
Mar 20, 2020 280.60 280.81 256.20 264.82 1,896,687 -12.02(-4.34%)
Mar 19, 2020 299.44 301.16 269.94 276.84 1,835,644 -24.33(-8.08%)
Mar 18, 2020 280.67 303.82 278.43 301.17 1,908,391 +3.42(+1.15%)
Mar 17, 2020 268.87 298.27 268.14 297.75 2,266,534 +34.26(+13.00%)
Mar 16, 2020 256.03 280.13 256.03 263.49 1,630,377 -29.75(-10.15%)
Mar 13, 2020 283.14 294.31 270.02 293.25 2,474,648 +22.38(+8.26%)
Mar 12, 2020 276.92 288.08 269.71 270.87 2,708,823 -25.50(-8.60%)
Mar 11, 2020 303.45 308.03 290.79 296.37 1,591,967 -15.89(-5.09%)
Mar 10, 2020 302.75 312.49 299.89 312.26 1,959,147 +20.15(+6.90%)
Mar 09, 2020 286.20 299.06 261.08 292.11 1,453,695 -14.62(-4.77%)
Mar 06, 2020 297.74 309.47 294.49 306.73 1,459,864 +1.10(+0.36%)
Mar 05, 2020 316.54 318.91 303.84 305.63 1,302,055 -17.89(-5.53%)
Mar 04, 2020 312.89 324.47 308.18 323.52 1,280,204 +16.40(+5.34%)
Mar 03, 2020 313.28 324.39 306.77 307.12 1,295,481 -6.16(-1.97%)
Mar 02, 2020 308.13 314.16 300.11 313.28 1,659,143 +6.67(+2.17%)
Feb 28, 2020 298.37 307.53 292.76 306.62 3,132,831 -2.55(-0.82%)
Feb 27, 2020 307.22 314.96 303.04 309.16 2,203,383 -2.56(-0.82%)
Feb 26, 2020 319.35 323.69 311.72 311.73 1,002,142 -5.27(-1.66%)
Feb 25, 2020 336.67 337.00 315.88 316.99 1,564,539 -18.11(-5.40%)
Feb 24, 2020 333.80 341.12 333.55 335.10 1,069,779 -5.24(-1.54%)
Feb 21, 2020 336.29 341.20 333.83 340.34 944,107 +2.87(+0.85%)
Feb 20, 2020 339.36 341.53 334.94 337.47 1,071,193 -2.69(-0.79%)
Feb 19, 2020 346.73 347.82 339.99 340.16 930,610 -5.82(-1.68%)
Feb 18, 2020 341.60 346.19 339.79 345.99 872,826 +1.38(+0.40%)
Feb 14, 2020 342.64 345.26 340.96 344.61 683,510 +2.73(+0.80%)
Feb 13, 2020 340.67 344.18 339.13 341.88 913,392 +0.25(+0.07%)
Feb 12, 2020 341.52 343.02 338.15 341.63 1,006,869 -0.29(-0.08%)
Feb 11, 2020 338.69 345.58 337.99 341.92 750,942 +4.41(+1.31%)
Feb 10, 2020 335.43 338.19 332.24 337.51 771,521 +1.74(+0.52%)
Feb 07, 2020 337.59 340.18 335.49 335.77 850,675 -2.17(-0.64%)
Feb 06, 2020 340.69 340.69 336.77 337.93 925,728 -3.76(-1.10%)
Feb 05, 2020 336.85 342.71 333.33 341.70 877,432 +5.57(+1.66%)
Feb 04, 2020 340.61 341.79 334.45 336.13 1,134,928 -1.80(-0.53%)
Feb 03, 2020 341.26 343.74 337.01 337.93 1,416,774 -10.05(-2.89%)
Jan 31, 2020 356.12 357.05 345.67 347.99 1,169,503 -9.57(-2.68%)
Jan 30, 2020 346.62 357.68 342.98 357.56 1,504,109 +2.06(+0.58%)
Jan 29, 2020 357.19 357.19 351.30 355.49 688,447 +0.75(+0.21%)
Jan 28, 2020 353.50 356.73 347.66 354.74 725,986 +2.57(+0.73%)
Jan 27, 2020 351.51 353.95 349.11 352.17 716,069 -2.39(-0.67%)
Jan 24, 2020 355.84 356.91 353.22 354.55 794,379 +0.13(+0.04%)
Jan 23, 2020 349.13 354.55 348.16 354.42 1,183,410 +5.74(+1.65%)
Jan 22, 2020 351.64 353.35 348.59 348.68 930,279 -2.61(-0.74%)
Jan 21, 2020 352.45 354.14 347.42 351.29 1,529,399 -1.71(-0.48%)
Jan 17, 2020 357.38 357.38 351.44 353.00 1,332,254 -3.54(-0.99%)
Jan 16, 2020 354.53 357.31 352.63 356.54 903,156 +3.27(+0.93%)
Jan 15, 2020 348.09 354.68 348.09 353.27 700,221 +5.19(+1.49%)
Jan 14, 2020 349.13 349.48 346.60 348.08 797,169 -2.01(-0.57%)
Jan 13, 2020 349.06 350.95 348.21 350.08 718,374 +2.27(+0.65%)
Jan 10, 2020 345.94 348.38 343.52 347.82 1,268,208 +1.89(+0.55%)
Jan 09, 2020 344.26 346.99 342.97 345.93 798,333 +1.92(+0.56%)
Jan 08, 2020 349.50 352.35 341.05 344.01 1,412,663 -4.35(-1.25%)
Jan 07, 2020 347.10 349.97 344.75 348.36 935,717 -0.80(-0.23%)
Jan 06, 2020 352.98 355.13 346.14 349.16 2,293,309 +0.76(+0.22%)
Jan 03, 2020 342.02 349.15 340.37 348.39 2,799,273 +17.94(+5.43%)
Jan 02, 2020 319.99 330.45 319.23 330.45 1,013,876 +10.90(+3.41%)
Dec 31, 2019 323.55 324.21 318.40 319.56 977,259 -4.74(-1.46%)
Dec 30, 2019 323.02 325.86 322.27 324.30 619,487 +2.44(+0.76%)
Dec 27, 2019 323.77 324.23 320.90 321.85 384,057 -1.41(-0.44%)
Dec 26, 2019 322.96 324.21 321.46 323.26 465,786 +0.82(+0.25%)
Dec 24, 2019 324.06 324.31 321.28 322.45 246,817 -0.97(-0.30%)
Dec 23, 2019 323.80 326.00 321.91 323.41 702,082 +2.05(+0.64%)
Dec 20, 2019 319.53 321.65 316.27 321.36 1,651,835 +3.44(+1.08%)
Dec 19, 2019 314.75 319.11 314.02 317.92 1,526,970 +3.26(+1.04%)
Dec 18, 2019 321.04 321.96 314.38 314.66 1,232,912 -6.63(-2.06%)
Dec 17, 2019 320.89 322.62 319.15 321.30 811,260 +1.07(+0.33%)
Dec 16, 2019 319.89 321.15 318.51 320.23 1,047,237 +0.04(+0.01%)
Dec 13, 2019 320.11 322.84 318.46 320.19 932,265 -1.16(-0.36%)
Dec 12, 2019 324.02 325.01 319.60 321.35 793,990 -2.61(-0.81%)
Dec 11, 2019 321.19 324.11 320.15 323.96 618,353 +3.93(+1.23%)
Dec 10, 2019 318.71 322.38 318.71 320.03 1,120,643 +1.33(+0.42%)
Dec 09, 2019 320.29 321.08 314.60 318.70 1,224,114 -1.59(-0.50%)
Dec 06, 2019 321.54 323.44 319.88 320.29 1,019,669 +0.32(+0.10%)
Dec 05, 2019 320.21 320.62 317.64 319.97 865,336 +1.12(+0.35%)
Dec 04, 2019 320.28 323.18 318.80 318.85 763,022 +0.06(+0.02%)
Dec 03, 2019 316.04 319.70 314.69 318.80 1,550,178 +1.32(+0.42%)
Dec 02, 2019 326.80 327.94 317.37 317.48 970,188 -9.33(-2.85%)
Nov 29, 2019 326.09 326.94 324.14 326.80 334,866 +0.19(+0.06%)
Nov 27, 2019 326.10 328.71 324.54 326.61 669,438 -0.89(-0.27%)
Nov 26, 2019 324.20 330.07 323.18 327.50 1,430,242 +3.79(+1.17%)
Nov 25, 2019 324.25 324.84 322.89 323.71 1,118,221 +0.55(+0.17%)
Nov 22, 2019 323.18 323.98 320.97 323.17 681,107 +0.87(+0.27%)
Nov 21, 2019 326.51 327.67 322.19 322.30 899,860 -4.42(-1.35%)
Nov 20, 2019 327.21 330.40 326.19 326.72 848,503 -0.50(-0.15%)
Nov 19, 2019 331.10 331.87 326.36 327.22 863,089 -2.92(-0.89%)
Nov 18, 2019 329.38 331.51 329.00 330.14 1,009,147 +0.04(+0.01%)
Nov 15, 2019 331.77 333.04 329.69 330.11 988,707 +0.90(+0.27%)
Nov 14, 2019 326.87 331.00 326.87 329.21 678,508 +1.82(+0.56%)
Nov 13, 2019 326.22 329.26 324.42 327.39 568,850 +1.88(+0.58%)
Nov 12, 2019 323.42 326.42 323.38 325.51 565,734 +1.56(+0.48%)
Nov 11, 2019 322.65 325.54 321.56 323.94 604,034 -0.10(-0.03%)
Nov 08, 2019 317.40 324.58 317.40 324.05 900,975 +6.18(+1.95%)
Nov 07, 2019 318.40 319.61 315.75 317.86 1,293,564 -0.55(-0.17%)
Nov 06, 2019 313.93 318.73 312.93 318.41 1,316,395 +5.71(+1.83%)
Nov 05, 2019 314.69 317.62 310.93 312.70 2,662,282 -2.61(-0.83%)
Nov 04, 2019 327.32 327.32 313.26 315.31 2,211,521 -10.61(-3.25%)
Nov 01, 2019 327.04 329.46 324.99 325.92 1,268,324 -0.32(-0.10%)
Oct 31, 2019 327.07 329.32 324.27 326.24 906,944 -1.48(-0.45%)
Oct 30, 2019 322.14 328.32 321.40 327.72 917,804 +6.39(+1.99%)
Oct 29, 2019 320.66 324.09 320.10 321.32 809,565 +0.59(+0.18%)
Oct 28, 2019 320.00 322.50 318.65 320.73 1,514,396 +1.42(+0.44%)
Oct 25, 2019 330.96 331.54 319.21 319.31 1,743,500 -11.02(-3.34%)
Oct 24, 2019 322.09 333.41 314.87 330.34 1,465,795 +3.43(+1.05%)
Oct 23, 2019 325.79 327.43 322.41 326.90 1,270,400 +0.76(+0.23%)
Oct 22, 2019 321.63 328.72 321.17 326.15 1,301,563 +1.84(+0.57%)
Oct 21, 2019 326.36 327.77 323.78 324.30 1,277,973 +0.71(+0.22%)
Oct 18, 2019 330.75 330.89 321.85 323.59 2,400,297 -6.15(-1.87%)
Oct 17, 2019 337.39 338.76 329.39 329.75 1,168,573 -7.79(-2.31%)
Oct 16, 2019 334.99 337.98 334.41 337.54 599,656 +2.55(+0.76%)
Oct 15, 2019 339.04 341.05 334.25 334.99 804,817 -4.15(-1.22%)
Oct 14, 2019 336.02 341.81 335.68 339.14 712,497 +3.89(+1.16%)
Oct 11, 2019 344.72 344.72 332.02 335.25 1,704,388 -6.04(-1.77%)
Oct 10, 2019 340.17 343.41 339.25 341.30 1,087,042 +1.04(+0.30%)
Oct 09, 2019 342.61 343.69 338.77 340.26 1,371,587 -0.75(-0.22%)
Oct 08, 2019 338.75 344.46 336.55 341.01 795,499 +0.48(+0.14%)
Oct 07, 2019 340.62 343.47 339.64 340.53 644,394 -0.98(-0.29%)
Oct 04, 2019 338.10 342.57 336.51 341.51 1,033,653 +4.30(+1.28%)
Oct 03, 2019 335.37 337.82 332.50 337.21 906,896 +1.69(+0.50%)
Oct 02, 2019 339.08 341.11 332.49 335.51 1,567,692 -4.90(-1.44%)
Oct 01, 2019 347.98 349.02 340.29 340.41 1,131,242 -6.48(-1.87%)
Sep 30, 2019 344.66 350.39 344.66 346.89 947,683 +3.34(+0.97%)
Sep 27, 2019 352.79 354.39 341.35 343.55 1,209,656 -10.15(-2.87%)
Sep 26, 2019 348.20 355.31 345.86 353.70 1,362,404 +6.61(+1.90%)
Sep 25, 2019 343.41 347.42 341.65 347.09 1,461,920 +5.09(+1.49%)
Sep 24, 2019 343.81 346.64 339.26 342.00 1,226,681 +0.35(+0.10%)
Sep 23, 2019 340.76 344.56 338.57 341.65 1,064,053 +0.88(+0.26%)
Sep 20, 2019 348.54 349.56 340.70 340.77 3,782,823 -6.85(-1.97%)
Sep 19, 2019 348.82 352.13 346.65 347.62 1,112,226 -1.70(-0.49%)
Sep 18, 2019 348.38 350.50 343.41 349.32 1,304,830 +2.73(+0.79%)
Sep 17, 2019 343.79 348.92 340.45 346.59 1,245,101 +2.81(+0.82%)
Sep 16, 2019 341.07 345.05 337.83 343.78 1,068,206 +7.17(+2.13%)
Sep 13, 2019 339.40 340.14 336.17 336.61 761,059 -1.42(-0.42%)
Sep 12, 2019 334.79 338.53 331.12 338.03 838,905 +5.90(+1.78%)
Sep 11, 2019 328.73 332.88 327.57 332.13 1,242,451 +3.48(+1.06%)
Sep 10, 2019 326.35 328.74 315.83 328.65 1,658,341 -0.69(-0.21%)
Sep 09, 2019 340.20 340.65 328.56 329.34 1,374,930 -11.05(-3.25%)
Sep 06, 2019 342.07 343.92 339.62 340.39 579,546 +0.61(+0.18%)
Sep 05, 2019 345.84 345.84 338.42 339.78 757,345 -3.35(-0.98%)
Sep 04, 2019 339.97 343.19 338.33 343.13 679,234 +5.38(+1.59%)
Sep 03, 2019 336.29 338.64 334.31 337.75 722,122 -1.51(-0.45%)
Aug 30, 2019 341.77 342.45 338.66 339.26 627,822 -0.06(-0.02%)
Aug 29, 2019 339.39 340.13 335.92 339.32 679,121 +3.72(+1.11%)
Aug 28, 2019 335.08 339.75 333.07 335.60 621,607 -0.26(-0.08%)
Aug 27, 2019 338.95 338.95 333.48 335.86 445,596 -2.28(-0.67%)
Aug 26, 2019 335.81 338.30 333.39 338.14 483,563 +4.75(+1.42%)
Aug 23, 2019 340.76 344.12 331.80 333.39 729,856 -9.70(-2.83%)
Aug 22, 2019 340.77 344.44 338.07 343.09 694,309 +2.66(+0.78%)
Aug 21, 2019 343.19 344.17 338.00 340.43 710,189 +0.12(+0.04%)
Aug 20, 2019 341.35 343.88 339.65 340.31 560,816 -0.99(-0.29%)
Aug 19, 2019 342.89 343.56 340.95 341.30 594,666 +2.00(+0.59%)
Aug 16, 2019 339.22 340.57 336.42 339.30 912,456 +2.48(+0.74%)
Aug 15, 2019 334.47 337.57 331.64 336.82 765,405 +3.50(+1.05%)
Aug 14, 2019 337.89 338.94 332.33 333.31 944,827 -8.52(-2.49%)
Aug 13, 2019 346.36 348.00 340.22 341.84 1,087,454 -2.35(-0.68%)
Aug 12, 2019 339.52 344.91 338.78 344.19 942,243 +2.46(+0.72%)
Aug 09, 2019 340.12 345.54 336.28 341.73 972,419 +1.46(+0.43%)
Aug 08, 2019 336.20 343.45 335.16 340.27 1,555,799 +6.95(+2.09%)
Aug 07, 2019 324.53 335.15 323.11 333.31 1,611,391 +6.61(+2.02%)
Aug 06, 2019 322.77 327.79 321.11 326.70 1,092,083 +10.55(+3.34%)
Aug 05, 2019 311.50 319.82 308.91 316.15 1,050,151 +1.52(+0.48%)
Aug 02, 2019 318.17 320.00 312.19 314.63 674,122 -3.56(-1.12%)
Aug 01, 2019 318.42 323.09 317.18 318.19 716,192 -0.51(-0.16%)
Jul 31, 2019 323.74 326.46 317.67 318.70 1,198,336 -6.77(-2.08%)
Jul 30, 2019 326.70 327.68 322.11 325.47 654,267 -2.32(-0.71%)
Jul 29, 2019 325.12 328.32 323.61 327.79 757,574 +2.68(+0.83%)
Jul 26, 2019 326.11 326.90 322.32 325.11 972,094 -2.03(-0.62%)
Jul 25, 2019 319.07 331.05 317.54 327.13 2,047,802 +10.84(+3.43%)
Jul 24, 2019 298.69 317.96 296.60 316.30 2,055,166 +17.50(+5.86%)
Jul 23, 2019 298.67 301.09 294.11 298.80 1,721,427 +0.73(+0.24%)
Jul 22, 2019 296.05 298.84 295.44 298.07 655,548 +0.96(+0.32%)
Jul 19, 2019 298.31 299.65 296.19 297.11 955,612 +0.94(+0.32%)
Jul 18, 2019 296.96 296.99 294.26 296.17 691,722 -0.79(-0.27%)
Jul 17, 2019 298.03 298.93 294.74 296.96 615,596 -1.69(-0.57%)
Jul 16, 2019 300.27 301.35 297.88 298.65 678,134 -1.33(-0.44%)
Jul 15, 2019 304.43 304.58 298.99 299.98 677,312 -3.93(-1.29%)
Jul 12, 2019 300.91 303.98 298.12 303.90 709,905 +4.24(+1.42%)
Jul 11, 2019 299.33 302.73 298.82 299.66 779,442 +0.80(+0.27%)
Jul 10, 2019 300.80 303.23 298.67 298.86 490,229 -1.61(-0.54%)
Jul 09, 2019 298.12 300.60 296.13 300.47 522,312 +1.68(+0.56%)
Jul 08, 2019 298.83 300.53 297.43 298.80 408,948 -1.12(-0.37%)
Jul 05, 2019 299.29 299.97 295.86 299.91 353,055 -0.05(-0.02%)
Jul 03, 2019 299.73 300.26 297.62 299.96 381,572 +1.44(+0.48%)
Jul 02, 2019 294.96 298.80 294.39 298.52 593,657 +4.75(+1.62%)
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.