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

Northrop Grumman (NY: NOC )

467.21 -7.48 (-1.58%)
Official Closing 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 (%)
Nov 30, 2018 238.28 238.57 233.03 237.63 4,381,365 +0.38(+0.16%)
Nov 29, 2018 239.55 239.85 235.19 237.26 1,787,389 -2.41(-1.01%)
Nov 28, 2018 237.72 240.27 236.24 239.67 1,338,923 +2.71(+1.14%)
Nov 27, 2018 240.51 240.98 233.05 236.96 1,866,708 -5.06(-2.09%)
Nov 26, 2018 244.00 246.48 240.08 242.02 1,129,915 -0.63(-0.26%)
Nov 23, 2018 242.18 244.55 241.51 242.65 454,522 -1.02(-0.42%)
Nov 21, 2018 243.67 243.67 243.67 0 +0.82(+0.34%)
Nov 20, 2018 239.17 243.91 235.62 242.85 1,640,603 -2.23(-0.91%)
Nov 19, 2018 248.47 248.47 242.58 245.08 1,922,496 -3.08(-1.24%)
Nov 16, 2018 246.69 250.51 245.65 248.15 1,123,287 +0.26(+0.11%)
Nov 15, 2018 245.09 250.21 243.17 247.89 1,054,594 +1.48(+0.60%)
Nov 14, 2018 251.12 252.26 246.10 246.41 1,680,955 -2.66(-1.07%)
Nov 13, 2018 252.20 254.10 248.50 249.06 1,612,523 -3.56(-1.41%)
Nov 12, 2018 259.93 259.93 252.42 252.62 998,512 -7.44(-2.86%)
Nov 09, 2018 256.53 261.42 254.86 260.07 864,109 +1.55(+0.60%)
Nov 08, 2018 260.88 262.62 254.41 258.52 1,606,127 -1.71(-0.66%)
Nov 07, 2018 258.49 260.29 255.21 260.23 1,651,499 +2.88(+1.12%)
Nov 06, 2018 253.40 257.76 253.40 257.35 2,114,845 +3.00(+1.18%)
Nov 05, 2018 250.64 255.09 250.06 254.34 1,406,055 +5.13(+2.06%)
Nov 02, 2018 249.87 252.89 247.77 249.21 2,016,181 +0.59(+0.24%)
Nov 01, 2018 239.81 249.07 239.56 248.62 1,987,384 +10.19(+4.28%)
Oct 31, 2018 240.05 242.86 238.16 238.42 1,703,887 +0.77(+0.33%)
Oct 30, 2018 231.35 237.79 229.06 237.65 2,695,031 +4.37(+1.87%)
Oct 29, 2018 248.84 249.30 230.39 233.28 2,769,447 -12.32(-5.02%)
Oct 26, 2018 243.12 247.51 239.87 245.60 2,166,041 -0.13(-0.05%)
Oct 25, 2018 260.52 261.21 244.39 245.73 3,007,804 -14.45(-5.56%)
Oct 24, 2018 282.50 283.07 259.54 260.19 2,654,005 -16.62(-6.00%)
Oct 23, 2018 275.55 281.90 272.67 276.81 1,468,725 -2.39(-0.86%)
Oct 22, 2018 280.82 280.82 277.92 279.20 839,880 -0.84(-0.30%)
Oct 19, 2018 280.11 282.38 279.02 280.04 1,535,840 -0.48(-0.17%)
Oct 18, 2018 280.30 282.38 276.91 280.52 1,072,560 -1.18(-0.42%)
Oct 17, 2018 283.59 284.54 281.35 281.70 1,206,459 -2.36(-0.83%)
Oct 16, 2018 278.93 284.29 277.68 284.06 1,301,916 +5.91(+2.12%)
Oct 15, 2018 275.88 280.24 275.55 278.15 985,135 +2.94(+1.07%)
Oct 12, 2018 273.85 275.66 268.47 275.21 1,505,846 +4.32(+1.60%)
Oct 11, 2018 280.20 280.80 269.61 270.89 1,511,361 -10.40(-3.70%)
Oct 10, 2018 285.11 285.61 279.31 281.29 1,594,396 -4.69(-1.64%)
Oct 09, 2018 289.34 289.57 285.86 285.98 959,667 -4.37(-1.50%)
Oct 08, 2018 290.06 292.08 288.17 290.35 852,433 -1.22(-0.42%)
Oct 05, 2018 289.97 292.48 288.16 291.57 1,193,492 +2.05(+0.71%)
Oct 04, 2018 289.22 289.79 287.26 289.52 865,321 +0.42(+0.14%)
Oct 03, 2018 291.26 292.82 288.98 289.10 964,037 -1.04(-0.36%)
Oct 02, 2018 290.44 290.95 289.30 290.14 831,551 +0.25(+0.08%)
Oct 01, 2018 289.49 290.75 287.71 289.89 913,710 +1.03(+0.36%)
Sep 28, 2018 287.99 289.10 286.80 288.87 1,116,035 +0.55(+0.19%)
Sep 27, 2018 286.05 288.39 284.42 288.32 1,412,031 +1.99(+0.70%)
Sep 26, 2018 287.15 288.11 284.94 286.33 1,643,269 +0.15(+0.05%)
Sep 25, 2018 279.14 286.47 278.62 286.17 1,282,632 +7.56(+2.71%)
Sep 24, 2018 279.12 279.52 276.79 278.62 896,031 -0.53(-0.19%)
Sep 21, 2018 275.79 280.27 275.57 279.14 1,859,730 +4.81(+1.75%)
Sep 20, 2018 283.80 284.75 270.02 274.34 2,711,081 -9.88(-3.47%)
Sep 19, 2018 289.13 290.44 283.04 284.21 2,003,182 -4.89(-1.69%)
Sep 18, 2018 283.46 289.49 283.46 289.10 1,439,393 +6.02(+2.13%)
Sep 17, 2018 279.83 283.52 279.44 283.09 1,225,421 +3.35(+1.20%)
Sep 14, 2018 276.51 280.09 275.80 279.74 920,691 +3.58(+1.30%)
Sep 13, 2018 276.24 280.37 273.08 276.16 1,306,663 -0.11(-0.04%)
Sep 12, 2018 274.92 277.08 274.38 276.27 988,235 +0.51(+0.18%)
Sep 11, 2018 275.69 278.00 274.69 275.76 1,376,698 -0.88(-0.32%)
Sep 10, 2018 273.86 276.71 271.75 276.64 1,951,143 +3.11(+1.14%)
Sep 07, 2018 274.17 274.28 271.62 273.53 813,680 -1.06(-0.39%)
Sep 06, 2018 270.36 275.04 270.36 274.59 1,286,571 +4.50(+1.66%)
Sep 05, 2018 270.28 271.37 269.19 270.10 710,431 -0.82(-0.30%)
Sep 04, 2018 270.94 271.88 269.61 270.92 1,208,133 -0.76(-0.28%)
Aug 31, 2018 271.68 271.68 271.68 0 -0.18(-0.07%)
Aug 30, 2018 270.35 272.60 269.58 271.86 1,112,386 +1.44(+0.53%)
Aug 29, 2018 272.43 273.60 269.71 270.43 1,355,111 -3.00(-1.10%)
Aug 28, 2018 273.46 273.75 271.33 273.43 876,318 +0.25(+0.09%)
Aug 27, 2018 272.31 273.87 271.37 273.17 698,979 +1.90(+0.70%)
Aug 24, 2018 269.74 272.92 269.74 271.27 1,071,759 +1.51(+0.56%)
Aug 23, 2018 268.88 271.65 268.09 269.76 1,554,522 +0.31(+0.11%)
Aug 22, 2018 269.32 271.22 268.96 269.45 1,086,387 -0.85(-0.32%)
Aug 21, 2018 269.05 270.81 268.90 270.31 1,823,411 +0.62(+0.23%)
Aug 20, 2018 267.42 270.69 266.79 269.69 1,290,907 +2.82(+1.06%)
Aug 17, 2018 264.01 268.15 263.59 266.87 1,243,663 +2.18(+0.82%)
Aug 16, 2018 264.94 266.27 264.04 264.69 1,031,415 +0.44(+0.16%)
Aug 15, 2018 265.22 265.78 262.89 264.26 1,164,961 -2.13(-0.80%)
Aug 14, 2018 265.59 268.60 264.73 266.39 1,047,441 +1.67(+0.63%)
Aug 13, 2018 264.00 265.99 263.15 264.72 988,857 +0.63(+0.24%)
Aug 10, 2018 263.64 267.15 262.25 264.09 1,089,446 -0.10(-0.04%)
Aug 09, 2018 268.06 268.07 262.76 264.19 1,825,399 -3.19(-1.19%)
Aug 08, 2018 267.78 268.15 265.84 267.38 745,309 -0.28(-0.10%)
Aug 07, 2018 268.05 269.98 265.62 267.66 1,193,522 -0.15(-0.06%)
Aug 06, 2018 268.79 269.27 265.05 267.81 1,099,792 -1.65(-0.61%)
Aug 03, 2018 270.53 270.75 267.42 269.46 776,600 -1.31(-0.48%)
Aug 02, 2018 269.87 272.06 268.98 270.77 1,019,660 -2.00(-0.73%)
Aug 01, 2018 271.95 273.28 269.90 272.77 1,628,841 +0.37(+0.14%)
Jul 31, 2018 268.96 274.27 267.17 272.40 1,901,752 +5.13(+1.92%)
Jul 30, 2018 272.56 273.44 266.66 267.27 1,404,010 -6.18(-2.26%)
Jul 27, 2018 268.32 274.28 268.32 273.45 2,366,975 +5.75(+2.15%)
Jul 26, 2018 266.06 267.88 260.25 267.70 3,537,134 -0.17(-0.06%)
Jul 25, 2018 281.02 283.62 265.86 267.88 4,953,701 -18.74(-6.54%)
Jul 24, 2018 290.22 293.51 281.52 286.61 2,125,070 -0.45(-0.16%)
Jul 23, 2018 293.65 286.78 287.07 868,643 -6.58(-2.24%)
Jul 20, 2018 292.56 294.87 291.37 293.65 751,521 -0.21(-0.07%)
Jul 19, 2018 292.76 294.08 291.01 293.86 944,569 +0.41(+0.14%)
Jul 18, 2018 292.05 294.08 290.56 293.45 1,016,153 +2.27(+0.78%)
Jul 17, 2018 290.95 292.38 289.80 291.17 841,425 +0.79(+0.27%)
Jul 16, 2018 292.61 294.14 290.16 290.38 670,232 -1.27(-0.44%)
Jul 13, 2018 290.04 292.18 287.51 291.65 1,565,029 -0.36(-0.12%)
Jul 12, 2018 292.36 284.68 292.02 1,341,735 +9.39(+3.32%)
Jul 11, 2018 283.84 285.17 281.97 282.62 794,927 -3.04(-1.06%)
Jul 10, 2018 284.42 286.01 283.35 285.66 883,487 +1.29(+0.45%)
Jul 09, 2018 279.65 285.86 279.32 284.37 953,212 +5.75(+2.06%)
Jul 06, 2018 278.64 281.10 276.60 278.63 761,386 -0.81(-0.29%)
Jul 05, 2018 280.60 281.49 276.99 279.43 738,659 -0.54(-0.19%)
Jul 03, 2018 279.97 279.97 279.97 0 -0.03(-0.01%)
Jul 02, 2018 277.79 281.91 276.14 280.00 702,389 +1.06(+0.38%)
Jun 29, 2018 279.62 283.63 278.70 278.94 766,754 -0.02(-0.01%)
Jun 28, 2018 278.06 280.78 274.69 278.95 970,591 +1.02(+0.37%)
Jun 27, 2018 280.96 283.96 277.83 277.93 1,161,957 -2.49(-0.89%)
Jun 26, 2018 284.80 285.68 280.19 280.42 1,243,316 -3.97(-1.40%)
Jun 25, 2018 280.47 285.49 280.12 284.39 1,368,756 +1.50(+0.53%)
Jun 22, 2018 285.55 286.88 282.28 282.89 1,053,720 -1.26(-0.44%)
Jun 21, 2018 281.88 284.55 278.54 284.15 1,821,074 +1.24(+0.44%)
Jun 20, 2018 284.94 285.64 282.43 282.90 1,102,704 -1.60(-0.56%)
Jun 19, 2018 289.01 290.74 283.76 284.50 1,233,275 -7.78(-2.66%)
Jun 18, 2018 290.81 293.20 290.14 292.28 1,029,405 +0.82(+0.28%)
Jun 15, 2018 292.41 292.41 291.46 1,699,083 -0.94(-0.32%)
Jun 14, 2018 297.36 299.15 291.45 292.41 1,252,472 -4.77(-1.60%)
Jun 13, 2018 298.40 300.28 296.12 297.17 1,024,679 -1.39(-0.46%)
Jun 12, 2018 304.51 304.51 296.60 298.56 1,350,338 -4.54(-1.50%)
Jun 11, 2018 306.86 308.07 302.61 303.10 952,557 -3.87(-1.26%)
Jun 08, 2018 307.28 307.49 304.72 306.97 936,664 +0.51(+0.17%)
Jun 07, 2018 305.20 308.34 304.91 306.47 826,180 +2.58(+0.85%)
Jun 06, 2018 305.72 303.88 1,499,363 +5.47(+1.83%)
Jun 05, 2018 302.17 302.26 297.73 298.42 954,860 -3.28(-1.09%)
Jun 04, 2018 299.15 302.02 298.51 301.70 755,329 +2.56(+0.85%)
Jun 01, 2018 297.01 299.32 297.01 299.14 975,426 +3.57(+1.21%)
May 31, 2018 298.18 299.67 294.98 295.57 2,354,230 -3.90(-1.30%)
May 30, 2018 296.31 299.86 294.17 299.47 811,672 +4.60(+1.56%)
May 29, 2018 298.18 299.43 292.38 294.87 1,176,407 -4.92(-1.64%)
May 25, 2018 299.80 299.80 299.80 0 -0.80(-0.26%)
May 24, 2018 296.25 301.26 295.43 300.59 1,537,320 +4.14(+1.40%)
May 23, 2018 291.81 296.57 290.99 296.45 913,767 +3.37(+1.15%)
May 22, 2018 298.19 298.19 291.90 293.09 1,724,158 -6.19(-2.07%)
May 21, 2018 298.69 300.70 297.09 299.28 813,723 +2.11(+0.71%)
May 18, 2018 293.67 298.31 293.54 297.17 1,312,605 +4.06(+1.39%)
May 17, 2018 290.05 294.21 289.62 293.10 1,121,971 +3.03(+1.05%)
May 16, 2018 290.67 293.46 289.20 290.07 1,087,819 +1.07(+0.37%)
May 15, 2018 286.63 292.05 286.63 288.99 1,383,391 +1.13(+0.39%)
May 14, 2018 293.68 294.08 287.29 287.87 1,320,404 -5.94(-2.02%)
May 11, 2018 295.03 295.30 292.98 293.81 915,473 -1.00(-0.34%)
May 10, 2018 297.69 298.50 294.26 294.81 1,361,882 -1.06(-0.36%)
May 09, 2018 298.23 299.52 294.62 295.88 1,294,715 -1.52(-0.51%)
May 08, 2018 288.44 298.25 287.46 297.39 2,275,779 +10.97(+3.83%)
May 07, 2018 285.06 288.45 283.86 286.43 1,299,073 +2.96(+1.04%)
May 04, 2018 283.09 284.71 281.38 283.47 1,100,129 -1.65(-0.58%)
May 03, 2018 276.29 288.68 274.60 285.12 2,202,126 +7.70(+2.77%)
May 02, 2018 277.48 285.06 275.67 277.42 2,397,075 -0.05(-0.02%)
May 01, 2018 291.02 291.50 273.08 277.48 3,637,813 -13.39(-4.60%)
Apr 30, 2018 291.79 294.90 290.24 290.86 1,217,980 +0.17(+0.06%)
Apr 27, 2018 300.76 301.10 289.77 290.69 1,632,381 -10.94(-3.63%)
Apr 26, 2018 302.57 306.98 296.02 301.63 1,513,693 +1.21(+0.40%)
Apr 25, 2018 304.38 307.69 287.22 300.42 2,374,857 -8.04(-2.61%)
Apr 24, 2018 323.46 324.56 300.46 308.46 2,086,951 -13.19(-4.10%)
Apr 23, 2018 322.14 324.13 318.91 321.64 981,335 +0.18(+0.06%)
Apr 20, 2018 324.68 324.68 320.30 321.46 723,356 -1.90(-0.59%)
Apr 19, 2018 323.15 325.04 321.71 323.36 749,410 +0.29(+0.09%)
Apr 18, 2018 322.55 324.65 319.82 323.07 693,444 +2.40(+0.75%)
Apr 17, 2018 318.70 321.55 316.07 320.67 1,378,736 +2.97(+0.94%)
Apr 16, 2018 318.96 319.72 316.75 317.70 931,593 +1.04(+0.33%)
Apr 13, 2018 319.35 319.71 314.96 316.66 800,088 -1.31(-0.41%)
Apr 12, 2018 315.24 319.33 315.08 317.97 771,354 +4.88(+1.56%)
Apr 11, 2018 312.19 317.28 311.65 313.09 879,877 -0.08(-0.03%)
Apr 10, 2018 318.21 318.74 310.59 313.17 1,148,942 -0.77(-0.24%)
Apr 09, 2018 319.38 320.63 313.14 313.94 1,064,761 -3.73(-1.17%)
Apr 06, 2018 322.17 324.79 315.64 317.67 1,195,154 -7.51(-2.31%)
Apr 05, 2018 320.64 325.94 318.42 325.18 1,176,323 +5.95(+1.86%)
Apr 04, 2018 307.26 319.33 305.29 319.22 1,050,726 +6.68(+2.14%)
Apr 03, 2018 312.81 313.99 307.67 312.54 1,133,366 +0.47(+0.15%)
Apr 02, 2018 315.44 316.51 305.94 312.07 1,153,219 -3.25(-1.03%)
Mar 29, 2018 315.32 315.32 315.32 0 +3.98(+1.28%)
Mar 28, 2018 316.58 316.72 308.64 311.34 1,022,350 -4.14(-1.31%)
Mar 27, 2018 321.55 323.79 313.66 315.48 1,259,809 -5.37(-1.67%)
Mar 26, 2018 316.12 321.39 315.61 320.84 1,112,851 +8.55(+2.74%)
Mar 23, 2018 307.73 322.41 306.89 312.30 1,757,266 +6.27(+2.05%)
Mar 22, 2018 311.43 312.55 305.37 306.03 852,898 -7.58(-2.42%)
Mar 21, 2018 314.25 316.68 312.41 313.61 672,208 -0.32(-0.10%)
Mar 20, 2018 311.87 315.89 311.27 313.93 702,046 +2.39(+0.77%)
Mar 19, 2018 305.44 312.09 304.29 311.54 1,111,814 +5.69(+1.86%)
Mar 16, 2018 307.69 309.98 305.46 305.85 1,404,912 -1.98(-0.64%)
Mar 15, 2018 307.90 309.38 305.75 307.83 1,174,691 +0.65(+0.21%)
Mar 14, 2018 313.13 313.13 305.88 307.18 898,426 -3.82(-1.23%)
Mar 13, 2018 312.75 314.89 309.66 311.00 1,048,647 -0.35(-0.11%)
Mar 12, 2018 318.67 318.67 309.47 311.35 1,039,166 -4.44(-1.41%)
Mar 09, 2018 313.62 316.00 310.71 315.79 866,332 +2.96(+0.95%)
Mar 08, 2018 314.40 314.51 310.94 312.83 715,524 -0.42(-0.13%)
Mar 07, 2018 313.80 313.25 963,016 +4.47(+1.45%)
Mar 06, 2018 312.00 312.69 307.83 308.77 1,005,191 -2.64(-0.85%)
Mar 05, 2018 307.94 311.95 304.87 311.41 1,535,463 +1.57(+0.51%)
Mar 02, 2018 304.09 311.32 302.03 309.84 1,270,272 +4.16(+1.36%)
Mar 01, 2018 316.10 316.78 303.59 305.68 1,622,714 -9.45(-3.00%)
Feb 28, 2018 318.96 321.63 314.89 315.13 1,131,656 -3.26(-1.02%)
Feb 27, 2018 319.28 323.58 318.32 318.39 972,996 -1.29(-0.40%)
Feb 26, 2018 317.97 320.35 317.03 319.68 560,534 +3.22(+1.02%)
Feb 23, 2018 315.09 316.51 313.44 316.45 938,626 +2.59(+0.83%)
Feb 22, 2018 316.70 317.40 312.86 313.86 935,681 -1.97(-0.62%)
Feb 21, 2018 317.17 320.77 315.47 315.83 1,485,353 +0.41(+0.13%)
Feb 20, 2018 317.30 319.74 313.81 315.42 1,290,725 -5.08(-1.58%)
Feb 16, 2018 320.49 320.49 320.49 0 -0.82(-0.26%)
Feb 15, 2018 317.79 321.31 317.39 321.31 1,462,989 +6.56(+2.09%)
Feb 14, 2018 311.63 315.47 308.25 314.75 1,706,690 +5.64(+1.82%)
Feb 13, 2018 301.70 310.03 301.70 309.12 997,838 +5.33(+1.75%)
Feb 12, 2018 301.23 307.30 297.60 303.79 1,427,115 +4.28(+1.43%)
Feb 09, 2018 295.21 304.29 291.20 299.51 1,943,859 +7.81(+2.68%)
Feb 08, 2018 304.66 307.59 291.20 291.69 1,676,851 -12.29(-4.04%)
Feb 07, 2018 294.17 307.33 293.50 303.98 2,329,055 +9.15(+3.10%)
Feb 06, 2018 282.78 296.19 281.79 294.84 1,906,235 +2.25(+0.77%)
Feb 05, 2018 300.46 304.92 284.73 292.59 1,690,017 -10.61(-3.50%)
Feb 02, 2018 306.90 309.84 303.14 303.20 1,362,934 -5.47(-1.77%)
Feb 01, 2018 314.36 306.31 308.67 1,616,420 +2.10(+0.68%)
Jan 31, 2018 306.66 309.87 305.75 306.57 1,464,333 +0.96(+0.32%)
Jan 30, 2018 301.84 307.24 301.84 305.60 1,441,082 +1.01(+0.33%)
Jan 29, 2018 302.49 307.23 301.63 304.60 1,526,779 +2.50(+0.83%)
Jan 26, 2018 293.56 302.10 291.35 302.09 1,441,675 +9.51(+3.25%)
Jan 25, 2018 285.15 293.48 283.11 292.59 1,561,697 +10.39(+3.68%)
Jan 24, 2018 282.19 284.77 281.49 282.20 947,962 -0.02(-0.01%)
Jan 23, 2018 283.79 283.90 281.49 282.21 725,882 -1.50(-0.53%)
Jan 22, 2018 284.57 285.01 282.29 283.71 812,359 -1.11(-0.39%)
Jan 19, 2018 284.69 285.56 283.31 284.82 970,797 +1.86(+0.66%)
Jan 18, 2018 285.83 286.92 282.69 282.95 665,023 -2.89(-1.01%)
Jan 17, 2018 283.57 286.11 282.07 285.84 681,055 +4.47(+1.59%)
Jan 16, 2018 285.76 286.92 281.18 281.37 818,566 -2.35(-0.83%)
Jan 12, 2018 283.72 283.72 283.72 0 +5.04(+1.81%)
Jan 11, 2018 278.07 278.82 277.52 278.68 547,799 +1.75(+0.63%)
Jan 10, 2018 278.49 278.61 275.81 276.93 750,959 -2.50(-0.90%)
Jan 09, 2018 278.39 281.72 277.92 279.43 920,707 +1.92(+0.69%)
Jan 08, 2018 278.14 278.49 276.89 277.52 733,995 +0.04(+0.01%)
Jan 05, 2018 278.26 279.30 276.57 277.48 936,169 -0.30(-0.11%)
Jan 04, 2018 276.00 277.92 275.13 277.78 646,922 +1.71(+0.62%)
Jan 03, 2018 274.35 276.61 274.23 276.07 802,041 +1.27(+0.46%)
Jan 02, 2018 276.70 277.03 272.97 274.80 794,211 -1.50(-0.54%)
Dec 29, 2017 276.30 276.30 276.30 0 -1.24(-0.45%)
Dec 28, 2017 276.22 277.74 275.35 277.54 418,462 +1.92(+0.70%)
Dec 27, 2017 274.27 275.78 273.75 275.62 520,107 +2.09(+0.76%)
Dec 26, 2017 274.06 275.87 273.44 273.54 554,000 +0.05(+0.02%)
Dec 22, 2017 275.27 275.27 273.41 273.48 630,506 -0.64(-0.23%)
Dec 21, 2017 276.87 277.05 273.91 274.12 908,676 -1.92(-0.69%)
Dec 20, 2017 277.22 277.74 275.82 276.04 659,140 -0.45(-0.16%)
Dec 19, 2017 277.93 278.97 276.42 276.49 673,043 -1.15(-0.42%)
Dec 18, 2017 280.00 280.10 276.14 277.64 750,026 -1.86(-0.67%)
Dec 15, 2017 277.76 280.12 276.85 279.50 1,481,218 +3.20(+1.16%)
Dec 14, 2017 278.59 279.15 275.76 276.30 1,004,739 -1.40(-0.50%)
Dec 13, 2017 276.35 280.06 276.35 277.70 828,957 +1.06(+0.38%)
Dec 12, 2017 276.63 277.21 274.67 276.63 1,086,338 +2.45(+0.89%)
Dec 11, 2017 275.95 276.54 273.56 274.19 749,417 -1.00(-0.36%)
Dec 08, 2017 273.00 275.18 270.99 275.18 760,150 +2.69(+0.99%)
Dec 07, 2017 270.31 273.56 270.26 272.49 727,635 +2.23(+0.83%)
Dec 06, 2017 268.24 271.24 268.12 270.26 699,400 +2.21(+0.82%)
Dec 05, 2017 271.46 271.74 267.84 268.05 649,637 -2.53(-0.94%)
Dec 04, 2017 272.59 270.53 270.58 1,311,866 +0.84(+0.31%)
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.