Skip to main content

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 (%)
Jan 29, 2021 274.22 274.78 268.41 271.95 1,748,636 -6.09(-2.19%)
Jan 28, 2021 277.18 281.06 276.40 278.04 1,473,927 +0.75(+0.27%)
Jan 27, 2021 277.91 280.93 276.27 277.29 1,463,613 -0.82(-0.30%)
Jan 26, 2021 284.47 285.04 277.54 278.12 1,038,052 -5.92(-2.08%)
Jan 25, 2021 284.35 289.59 282.65 284.04 1,549,119 +1.13(+0.40%)
Jan 22, 2021 280.86 285.23 279.49 282.91 1,042,521 +1.22(+0.43%)
Jan 21, 2021 282.26 284.49 281.24 281.69 1,027,952 -1.81(-0.64%)
Jan 20, 2021 284.66 285.67 281.86 283.50 1,038,940 +0.72(+0.26%)
Jan 19, 2021 287.98 288.45 282.63 282.78 1,433,379 -2.59(-0.91%)
Jan 15, 2021 287.22 288.00 283.66 285.37 1,879,004 -2.15(-0.75%)
Jan 14, 2021 286.58 293.04 286.52 287.52 1,449,185 +3.38(+1.19%)
Jan 13, 2021 282.76 284.67 279.57 284.14 1,624,390 +1.82(+0.65%)
Jan 12, 2021 279.78 283.28 278.49 282.32 1,131,760 +2.66(+0.95%)
Jan 11, 2021 273.04 279.86 272.46 279.67 1,286,664 +6.08(+2.22%)
Jan 08, 2021 277.63 278.57 271.94 273.58 2,203,079 -4.03(-1.45%)
Jan 07, 2021 281.64 283.65 277.58 277.62 1,402,413 -6.22(-2.19%)
Jan 06, 2021 278.94 286.64 278.21 283.84 1,003,002 +2.42(+0.86%)
Jan 05, 2021 280.15 283.22 278.96 281.42 988,364 +1.74(+0.62%)
Jan 04, 2021 288.52 288.68 277.30 279.68 1,335,867 -9.45(-3.27%)
Dec 31, 2020 289.13 289.13 289.13 556,552 +2.00(+0.70%)
Dec 30, 2020 286.04 289.92 285.91 287.13 556,552 +1.54(+0.54%)
Dec 29, 2020 289.22 289.43 283.85 285.60 552,726 -1.93(-0.67%)
Dec 28, 2020 285.14 289.12 284.00 287.52 636,443 +3.25(+1.14%)
Dec 24, 2020 285.22 285.68 281.74 284.28 350,528 -1.00(-0.35%)
Dec 23, 2020 283.03 287.35 282.34 285.28 829,442 +4.12(+1.46%)
Dec 22, 2020 282.23 282.59 279.65 281.16 1,016,773 -1.22(-0.43%)
Dec 21, 2020 283.74 284.57 277.79 282.39 1,506,009 -5.24(-1.82%)
Dec 18, 2020 285.23 289.36 283.91 287.63 2,806,965 +2.32(+0.81%)
Dec 17, 2020 286.81 291.29 284.34 285.30 1,365,582 -1.26(-0.44%)
Dec 16, 2020 285.06 288.53 284.00 286.56 1,048,941 +3.32(+1.17%)
Dec 15, 2020 283.08 285.28 282.52 283.24 951,355 +0.48(+0.17%)
Dec 14, 2020 286.54 287.87 282.76 282.76 738,063 -2.44(-0.86%)
Dec 11, 2020 282.83 285.80 279.96 285.20 906,567 +2.03(+0.72%)
Dec 10, 2020 286.65 290.06 282.65 283.17 1,229,007 -5.03(-1.74%)
Dec 09, 2020 286.69 289.12 284.72 288.19 769,824 +1.68(+0.59%)
Dec 08, 2020 285.38 292.85 285.04 286.52 805,295 +0.91(+0.32%)
Dec 07, 2020 291.11 291.24 283.03 285.61 954,269 -5.91(-2.03%)
Dec 04, 2020 288.48 291.95 287.62 291.52 837,115 +3.61(+1.25%)
Dec 03, 2020 283.87 289.16 283.44 287.91 1,045,563 +4.42(+1.56%)
Dec 02, 2020 285.70 286.26 282.51 283.49 810,963 -2.21(-0.77%)
Dec 01, 2020 288.62 294.02 285.17 285.70 930,491 -1.10(-0.38%)
Nov 30, 2020 289.69 290.73 283.84 286.80 1,216,795 -3.58(-1.23%)
Nov 27, 2020 295.44 295.69 289.69 290.38 500,604 -4.54(-1.54%)
Nov 25, 2020 292.83 296.68 290.75 294.91 739,691 +2.15(+0.74%)
Nov 24, 2020 292.32 296.19 291.36 292.76 972,575 +3.30(+1.14%)
Nov 23, 2020 292.05 293.92 288.53 289.46 718,800 +0.07(+0.02%)
Nov 20, 2020 291.72 292.97 288.25 289.40 822,491 -2.89(-0.99%)
Nov 19, 2020 293.93 294.55 289.87 292.29 749,747 -1.06(-0.36%)
Nov 18, 2020 297.25 298.84 293.06 293.35 1,256,965 -1.92(-0.65%)
Nov 17, 2020 293.09 298.20 292.45 295.26 788,289 -0.09(-0.03%)
Nov 16, 2020 297.86 298.05 294.12 295.36 587,734 +0.96(+0.33%)
Nov 13, 2020 290.96 295.73 290.05 294.39 522,421 +5.18(+1.79%)
Nov 12, 2020 290.89 291.63 285.54 289.22 780,749 -3.52(-1.20%)
Nov 11, 2020 297.46 297.47 289.02 292.74 625,419 -4.30(-1.45%)
Nov 10, 2020 285.91 299.30 284.73 297.04 1,004,325 +12.50(+4.39%)
Nov 09, 2020 299.24 299.96 283.40 284.54 1,833,883 -0.08(-0.03%)
Nov 06, 2020 288.75 288.94 280.15 284.62 1,002,384 -5.70(-1.96%)
Nov 05, 2020 298.92 299.65 289.06 290.32 1,493,206 -7.78(-2.61%)
Nov 04, 2020 292.78 306.25 291.83 298.11 1,783,069 +10.22(+3.55%)
Nov 03, 2020 282.68 290.06 282.68 287.89 915,734 +7.74(+2.76%)
Nov 02, 2020 278.12 282.37 276.48 280.15 902,208 +6.43(+2.35%)
Oct 30, 2020 274.71 277.59 269.29 273.72 1,299,277 -2.43(-0.88%)
Oct 29, 2020 276.29 281.15 275.07 276.15 1,334,715 -1.20(-0.43%)
Oct 28, 2020 282.94 287.35 277.23 277.35 1,293,267 -7.99(-2.80%)
Oct 27, 2020 291.52 291.84 285.29 285.34 1,145,371 -7.29(-2.49%)
Oct 26, 2020 288.43 295.00 284.94 292.63 1,389,940 +1.33(+0.46%)
Oct 23, 2020 288.21 292.36 287.11 291.30 1,178,784 +5.14(+1.80%)
Oct 22, 2020 292.08 297.20 286.16 286.16 1,469,504 -5.08(-1.74%)
Oct 21, 2020 290.93 292.63 288.92 291.24 878,683 -0.64(-0.22%)
Oct 20, 2020 296.31 296.33 291.15 291.88 832,357 -2.15(-0.73%)
Oct 19, 2020 298.48 301.18 293.55 294.04 820,897 -4.64(-1.55%)
Oct 16, 2020 298.42 301.96 298.03 298.67 1,475,571 +1.34(+0.45%)
Oct 15, 2020 296.11 298.69 294.89 297.33 904,238 -0.07(-0.02%)
Oct 14, 2020 294.13 299.96 294.11 297.40 1,185,726 +2.16(+0.73%)
Oct 13, 2020 297.60 300.74 294.54 295.23 673,835 -3.77(-1.26%)
Oct 12, 2020 297.05 301.10 295.82 299.00 883,643 +1.24(+0.42%)
Oct 09, 2020 302.22 304.56 296.21 297.77 1,281,807 -4.15(-1.38%)
Oct 08, 2020 296.76 302.05 296.76 301.92 631,976 +5.47(+1.84%)
Oct 07, 2020 293.16 298.04 293.16 296.45 1,079,458 +4.65(+1.59%)
Oct 06, 2020 302.54 302.54 291.73 291.81 1,216,543 -3.03(-1.03%)
Oct 05, 2020 298.30 299.61 294.01 294.84 933,598 -1.67(-0.56%)
Oct 02, 2020 291.94 297.63 290.06 296.51 1,462,124 +2.02(+0.69%)
Oct 01, 2020 299.72 303.21 292.17 294.49 1,787,137 -3.48(-1.17%)
Sep 30, 2020 308.08 308.58 294.90 297.96 1,253,303 -9.25(-3.01%)
Sep 29, 2020 310.52 312.06 306.41 307.21 511,641 -4.00(-1.29%)
Sep 28, 2020 312.18 315.03 310.46 311.21 600,379 +1.44(+0.46%)
Sep 25, 2020 306.12 311.27 305.00 309.78 684,209 +3.10(+1.01%)
Sep 24, 2020 309.29 310.44 303.33 306.68 609,091 -3.16(-1.02%)
Sep 23, 2020 315.87 318.59 308.39 309.84 837,288 -4.48(-1.42%)
Sep 22, 2020 309.14 314.94 308.75 314.31 690,282 +6.53(+2.12%)
Sep 21, 2020 319.16 319.75 306.39 307.79 757,112 -14.74(-4.57%)
Sep 18, 2020 322.21 326.68 322.21 322.53 730,479 -2.21(-0.68%)
Sep 17, 2020 322.18 326.28 319.30 324.74 382,528 +0.35(+0.11%)
Sep 16, 2020 318.51 327.62 317.09 324.39 794,345 +5.15(+1.61%)
Sep 15, 2020 318.80 321.06 316.13 319.24 554,287 -0.41(-0.13%)
Sep 14, 2020 321.82 322.68 318.89 319.65 585,371 -0.41(-0.13%)
Sep 11, 2020 314.56 321.27 313.27 320.05 518,080 +8.37(+2.68%)
Sep 10, 2020 320.89 322.09 311.11 311.69 591,188 -8.87(-2.77%)
Sep 09, 2020 323.64 323.72 317.96 320.56 644,567 +4.58(+1.45%)
Sep 08, 2020 321.01 321.01 315.64 315.97 700,293 -4.22(-1.32%)
Sep 04, 2020 324.88 327.78 318.60 320.20 618,668 -3.02(-0.93%)
Sep 03, 2020 331.17 332.56 321.04 323.22 838,420 -5.79(-1.76%)
Sep 02, 2020 320.00 330.79 319.24 329.01 699,497 +7.54(+2.34%)
Sep 01, 2020 321.26 323.82 318.38 321.47 570,478 -2.11(-0.65%)
Aug 31, 2020 324.13 325.32 322.60 323.58 590,783 -2.02(-0.62%)
Aug 28, 2020 328.46 329.19 323.26 325.60 543,703 -2.63(-0.80%)
Aug 27, 2020 323.03 328.46 321.72 328.23 711,563 +7.13(+2.22%)
Aug 26, 2020 321.19 322.49 317.92 321.10 645,645 -1.50(-0.46%)
Aug 25, 2020 324.48 324.55 321.14 322.60 483,357 -1.33(-0.41%)
Aug 24, 2020 318.56 324.02 318.28 323.94 443,095 +6.17(+1.94%)
Aug 21, 2020 317.24 318.95 316.43 317.76 468,568 +1.12(+0.35%)
Aug 20, 2020 317.50 318.31 316.04 316.65 360,013 -1.17(-0.37%)
Aug 19, 2020 316.96 320.08 316.20 317.81 518,830 +0.29(+0.09%)
Aug 18, 2020 319.51 319.70 317.21 317.52 530,569 -2.03(-0.64%)
Aug 17, 2020 321.44 323.54 318.39 319.55 667,952 -2.16(-0.67%)
Aug 14, 2020 317.22 323.39 316.82 321.72 421,573 +3.24(+1.02%)
Aug 13, 2020 316.76 320.55 315.51 318.48 524,221 -0.73(-0.23%)
Aug 12, 2020 322.77 323.53 317.48 319.21 677,077 -2.30(-0.72%)
Aug 11, 2020 319.02 324.87 318.32 321.52 1,623,616 +5.76(+1.82%)
Aug 10, 2020 310.71 316.27 310.71 315.76 1,080,142 +6.08(+1.96%)
Aug 07, 2020 307.39 312.25 306.12 309.69 1,563,171 +2.76(+0.90%)
Aug 06, 2020 308.48 310.04 306.09 306.93 765,832 -3.17(-1.02%)
Aug 05, 2020 306.54 311.25 305.68 310.10 602,234 +4.42(+1.45%)
Aug 04, 2020 305.29 305.94 301.78 305.68 572,105 +1.34(+0.44%)
Aug 03, 2020 305.27 306.79 302.69 304.34 641,231 -1.34(-0.44%)
Jul 31, 2020 306.62 307.16 299.27 305.68 1,234,950 -0.94(-0.31%)
Jul 30, 2020 295.32 309.87 294.39 306.62 1,588,276 +10.11(+3.41%)
Jul 29, 2020 297.34 297.85 292.06 296.51 1,379,875 +2.25(+0.76%)
Jul 28, 2020 289.60 299.03 289.60 294.26 754,621 +4.56(+1.57%)
Jul 27, 2020 292.51 293.18 287.69 289.70 612,250 -4.39(-1.49%)
Jul 24, 2020 296.06 299.82 291.81 294.09 730,337 -0.35(-0.12%)
Jul 23, 2020 297.20 299.76 293.15 294.44 738,134 -2.76(-0.93%)
Jul 22, 2020 288.36 297.57 287.81 297.20 1,001,719 +7.34(+2.53%)
Jul 21, 2020 288.11 290.74 284.40 289.86 1,071,284 +6.30(+2.22%)
Jul 20, 2020 288.51 288.51 283.33 283.56 980,304 -5.03(-1.74%)
Jul 17, 2020 287.66 289.38 285.51 288.59 1,642,382 +3.00(+1.05%)
Jul 16, 2020 281.66 287.78 278.87 285.59 1,236,450 +2.72(+0.96%)
Jul 15, 2020 282.27 285.85 280.28 282.87 1,271,937 +4.90(+1.76%)
Jul 14, 2020 273.95 278.25 270.42 277.97 1,254,896 +3.01(+1.09%)
Jul 13, 2020 276.91 278.93 273.02 274.96 1,109,607 +0.33(+0.12%)
Jul 10, 2020 270.09 276.72 269.75 274.63 1,599,959 +5.69(+2.12%)
Jul 09, 2020 281.81 282.45 268.51 268.94 1,838,734 -14.25(-5.03%)
Jul 08, 2020 285.92 288.32 281.00 283.19 965,815 -3.17(-1.11%)
Jul 07, 2020 291.69 293.91 285.59 286.36 787,872 -7.46(-2.54%)
Jul 06, 2020 294.43 294.85 290.40 293.82 785,780 +2.29(+0.78%)
Jul 02, 2020 292.62 294.61 290.26 291.53 669,520 +1.72(+0.59%)
Jul 01, 2020 290.50 292.63 288.27 289.81 784,528 +0.66(+0.23%)
Jun 30, 2020 290.31 290.83 286.30 289.15 821,736 -1.49(-0.51%)
Jun 29, 2020 286.69 290.64 285.29 290.64 780,509 +6.74(+2.37%)
Jun 26, 2020 282.80 287.88 281.15 283.91 1,367,855 +0.10(+0.04%)
Jun 25, 2020 282.50 284.55 276.51 283.80 1,366,890 -0.15(-0.05%)
Jun 24, 2020 286.49 287.14 281.45 283.95 1,293,972 -4.88(-1.69%)
Jun 23, 2020 298.00 298.15 288.54 288.83 1,041,608 -7.96(-2.68%)
Jun 22, 2020 293.38 296.83 291.17 296.79 891,131 +2.73(+0.93%)
Jun 19, 2020 302.85 303.38 293.80 294.06 1,313,310 -4.86(-1.63%)
Jun 18, 2020 300.64 302.37 297.30 298.93 788,132 -4.19(-1.38%)
Jun 17, 2020 304.55 307.80 301.50 303.12 651,977 -2.31(-0.75%)
Jun 16, 2020 305.17 309.87 298.86 305.43 1,140,087 +10.46(+3.55%)
Jun 15, 2020 292.27 297.22 290.20 294.97 1,269,818 -3.82(-1.28%)
Jun 12, 2020 309.15 309.15 294.46 298.79 869,834 -3.11(-1.03%)
Jun 11, 2020 310.37 316.70 301.74 301.90 1,026,358 -19.06(-5.94%)
Jun 10, 2020 320.94 323.62 318.33 320.95 644,476 -1.20(-0.37%)
Jun 09, 2020 326.25 326.25 320.70 322.16 1,104,985 -5.89(-1.79%)
Jun 08, 2020 321.26 328.50 321.17 328.05 703,300 +6.29(+1.96%)
Jun 05, 2020 322.83 325.97 319.49 321.75 1,339,466 +5.98(+1.89%)
Jun 04, 2020 316.53 320.66 314.28 315.77 733,554 -0.21(-0.07%)
Jun 03, 2020 310.16 316.67 308.10 315.98 1,731,826 +8.37(+2.72%)
Jun 02, 2020 312.60 313.97 305.72 307.61 1,543,366 -3.39(-1.09%)
Jun 01, 2020 315.67 321.77 310.61 311.00 1,310,362 -4.26(-1.35%)
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%)
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.