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

Northrop Grumman (NY: NOC )

466.43 +1.28 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Apr 30, 2019 264.90 266.95 263.11 266.23 1,013,801 +3.59(+1.37%)
Apr 29, 2019 260.42 264.19 259.41 262.64 1,039,308 +2.64(+1.01%)
Apr 26, 2019 257.00 261.57 254.96 260.00 1,037,997 +3.62(+1.41%)
Apr 25, 2019 256.57 258.13 251.34 256.38 1,413,957 -0.74(-0.29%)
Apr 24, 2019 265.90 266.72 255.52 257.13 2,656,413 -11.58(-4.31%)
Apr 23, 2019 264.20 270.83 263.95 268.71 1,827,643 +8.93(+3.44%)
Apr 22, 2019 257.30 260.13 255.98 259.78 538,934 +1.59(+0.62%)
Apr 18, 2019 256.45 259.51 255.39 258.19 594,028 +2.19(+0.86%)
Apr 17, 2019 260.30 260.62 255.91 256.00 725,119 -2.61(-1.01%)
Apr 16, 2019 257.58 259.21 256.81 258.60 662,961 +1.28(+0.50%)
Apr 15, 2019 259.81 260.47 257.31 257.33 516,582 -2.60(-1.00%)
Apr 12, 2019 255.53 260.20 255.53 259.93 1,207,222 +5.20(+2.04%)
Apr 11, 2019 249.82 255.22 249.34 254.73 720,780 +6.30(+2.54%)
Apr 10, 2019 250.68 251.50 247.41 248.43 843,374 -2.70(-1.08%)
Apr 09, 2019 252.78 253.66 250.42 251.13 527,309 -3.15(-1.24%)
Apr 08, 2019 252.53 254.57 251.14 254.28 661,601 +0.55(+0.22%)
Apr 05, 2019 252.35 253.78 249.98 253.73 799,733 +4.86(+1.95%)
Apr 04, 2019 245.66 250.79 244.95 248.87 1,229,575 +3.90(+1.59%)
Apr 03, 2019 251.51 251.51 242.89 244.97 1,439,105 -6.03(-2.40%)
Apr 02, 2019 251.94 253.03 250.33 251.00 590,924 -0.72(-0.28%)
Apr 01, 2019 248.98 253.10 248.98 251.72 826,715 +4.14(+1.67%)
Mar 29, 2019 246.88 248.54 246.17 247.57 1,018,069 +2.39(+0.97%)
Mar 28, 2019 243.48 245.72 242.27 245.19 1,176,135 +2.83(+1.17%)
Mar 27, 2019 244.09 246.56 241.78 242.36 870,036 -1.77(-0.73%)
Mar 26, 2019 248.49 249.19 242.36 244.13 1,166,016 -2.53(-1.02%)
Mar 25, 2019 247.03 247.97 245.05 246.66 606,895 +0.22(+0.09%)
Mar 22, 2019 249.77 249.77 245.37 246.44 903,946 -3.78(-1.51%)
Mar 21, 2019 247.33 251.35 247.23 250.22 666,843 +1.85(+0.75%)
Mar 20, 2019 248.87 250.49 246.57 248.37 946,410 -0.50(-0.20%)
Mar 19, 2019 253.50 255.89 248.47 248.87 1,121,057 -3.56(-1.41%)
Mar 18, 2019 249.22 253.29 248.51 252.43 1,311,056 +3.38(+1.36%)
Mar 15, 2019 251.89 253.00 248.02 249.05 2,941,937 -3.25(-1.29%)
Mar 14, 2019 255.69 257.32 251.91 252.31 875,565 -4.05(-1.58%)
Mar 13, 2019 252.55 257.70 251.99 256.35 976,565 +3.66(+1.45%)
Mar 12, 2019 256.58 257.13 251.99 252.69 1,106,645 -3.72(-1.45%)
Mar 11, 2019 251.58 256.55 250.31 256.41 826,316 +2.99(+1.18%)
Mar 08, 2019 253.00 253.61 250.16 253.42 693,341 -0.44(-0.17%)
Mar 07, 2019 257.13 257.13 250.73 253.86 1,423,352 -3.69(-1.43%)
Mar 06, 2019 260.17 261.67 257.48 257.55 595,861 -2.21(-0.85%)
Mar 05, 2019 260.60 261.68 259.24 259.76 724,252 -0.21(-0.08%)
Mar 04, 2019 264.05 266.61 259.05 259.97 767,544 -3.58(-1.36%)
Mar 01, 2019 267.23 267.55 262.29 263.55 860,170 -2.72(-1.02%)
Feb 28, 2019 262.82 267.73 262.64 266.27 1,130,110 +2.93(+1.11%)
Feb 27, 2019 262.36 263.88 261.15 263.34 880,929 +0.20(+0.08%)
Feb 26, 2019 263.31 265.42 262.43 263.14 577,435 -0.46(-0.17%)
Feb 25, 2019 266.31 266.46 263.12 263.60 597,104 -1.52(-0.57%)
Feb 22, 2019 264.47 265.30 262.64 265.12 668,295 +2.21(+0.84%)
Feb 21, 2019 263.72 263.83 261.17 262.91 665,824 -0.66(-0.25%)
Feb 20, 2019 263.22 263.76 261.82 263.57 1,121,113 +0.80(+0.30%)
Feb 19, 2019 261.53 263.11 260.24 262.77 711,938 +0.34(+0.13%)
Feb 15, 2019 259.17 262.52 258.38 262.44 1,016,431 +5.83(+2.27%)
Feb 14, 2019 257.52 257.91 255.25 256.60 881,700 -2.47(-0.95%)
Feb 13, 2019 261.49 261.61 258.59 259.07 703,410 -0.71(-0.27%)
Feb 12, 2019 258.59 260.56 257.46 259.78 742,823 +2.39(+0.93%)
Feb 11, 2019 256.88 258.90 256.47 257.40 1,279,067 +0.78(+0.30%)
Feb 08, 2019 253.71 256.70 252.89 256.62 794,336 +1.91(+0.75%)
Feb 07, 2019 255.60 257.11 252.18 254.71 898,732 -1.72(-0.67%)
Feb 06, 2019 254.59 257.55 254.41 256.43 971,638 +1.78(+0.70%)
Feb 05, 2019 256.05 257.15 251.17 254.64 918,466 -0.25(-0.10%)
Feb 04, 2019 249.63 255.06 249.31 254.89 1,437,086 +5.28(+2.11%)
Feb 01, 2019 253.23 255.11 249.23 249.62 1,729,082 -2.37(-0.94%)
Jan 31, 2019 248.44 260.21 246.45 251.98 2,175,770 -4.82(-1.88%)
Jan 30, 2019 256.54 258.95 252.51 256.80 1,471,686 +0.63(+0.25%)
Jan 29, 2019 250.78 257.42 249.98 256.17 1,700,473 +5.33(+2.13%)
Jan 28, 2019 246.75 251.02 244.97 250.84 833,156 +1.34(+0.54%)
Jan 25, 2019 249.91 250.79 247.82 249.50 1,056,673 +2.76(+1.12%)
Jan 24, 2019 247.51 248.46 244.07 246.74 938,696 -0.38(-0.15%)
Jan 23, 2019 244.09 250.00 243.25 247.12 1,123,525 +5.03(+2.08%)
Jan 22, 2019 244.08 245.33 240.30 242.09 581,125 -2.76(-1.13%)
Jan 18, 2019 243.53 247.37 242.88 244.85 1,647,942 +3.36(+1.39%)
Jan 17, 2019 233.08 244.05 232.79 241.49 1,538,954 +7.63(+3.26%)
Jan 16, 2019 237.01 237.01 233.75 233.87 733,443 -2.93(-1.24%)
Jan 15, 2019 238.02 239.52 233.54 236.79 1,001,380 -0.93(-0.39%)
Jan 14, 2019 234.56 240.38 233.09 237.73 1,060,821 +3.58(+1.53%)
Jan 11, 2019 233.41 234.30 230.85 234.15 730,584 -1.47(-0.62%)
Jan 10, 2019 229.61 235.80 228.94 235.62 1,151,588 +5.04(+2.18%)
Jan 09, 2019 229.45 231.54 228.14 230.59 789,158 +1.09(+0.47%)
Jan 08, 2019 229.90 231.72 226.80 229.50 1,142,469 +1.03(+0.45%)
Jan 07, 2019 226.42 229.85 224.06 228.46 1,397,226 +1.76(+0.78%)
Jan 04, 2019 222.56 226.74 221.78 226.70 1,233,168 +7.30(+3.33%)
Jan 03, 2019 223.84 224.10 217.92 219.40 1,259,289 -5.90(-2.62%)
Jan 02, 2019 220.54 225.47 216.80 225.30 1,622,727 +1.34(+0.60%)
Dec 31, 2018 222.50 225.80 221.05 223.96 1,215,562 +2.42(+1.09%)
Dec 28, 2018 220.73 225.17 218.63 221.53 1,391,073 +2.45(+1.12%)
Dec 27, 2018 211.29 219.13 208.50 219.08 1,370,109 +6.34(+2.98%)
Dec 26, 2018 207.16 213.14 204.50 212.74 1,788,682 +5.86(+2.83%)
Dec 24, 2018 212.71 214.18 206.79 206.88 890,567 -8.24(-3.83%)
Dec 21, 2018 217.90 221.55 213.86 215.12 3,340,063 -7.66(-3.44%)
Dec 20, 2018 229.90 231.36 221.04 222.78 1,666,295 -8.90(-3.84%)
Dec 19, 2018 234.84 239.46 229.45 231.68 1,434,863 -3.28(-1.40%)
Dec 18, 2018 237.04 239.19 232.53 234.97 1,100,802 -0.27(-0.12%)
Dec 17, 2018 238.83 240.55 233.95 235.24 1,129,517 -5.00(-2.08%)
Dec 14, 2018 242.34 244.38 239.06 240.24 1,209,001 -4.70(-1.92%)
Dec 13, 2018 246.62 247.42 242.81 244.94 1,899,732 -2.07(-0.84%)
Dec 12, 2018 247.06 249.50 246.46 247.01 1,604,663 +1.93(+0.79%)
Dec 11, 2018 251.53 255.17 241.59 245.08 2,104,309 -2.04(-0.83%)
Dec 10, 2018 238.32 248.74 238.32 247.12 3,291,609 +11.60(+4.93%)
Dec 07, 2018 234.97 238.70 233.52 235.51 1,920,011 +0.49(+0.21%)
Dec 06, 2018 225.44 235.03 224.57 235.03 2,944,993 +6.56(+2.87%)
Dec 04, 2018 237.96 238.87 227.37 228.47 3,163,240 -10.63(-4.45%)
Dec 03, 2018 239.97 242.76 236.91 239.11 2,353,277 +1.45(+0.61%)
Nov 30, 2018 238.30 238.59 233.04 237.65 4,380,990 +0.38(+0.16%)
Nov 29, 2018 239.57 239.87 235.21 237.28 1,787,236 -2.41(-1.01%)
Nov 28, 2018 237.74 240.29 236.26 239.69 1,338,808 +2.71(+1.14%)
Nov 27, 2018 240.53 241.00 233.07 236.98 1,866,548 -5.06(-2.09%)
Nov 26, 2018 244.02 246.50 240.10 242.04 1,129,818 -0.63(-0.26%)
Nov 23, 2018 242.20 244.57 241.53 242.67 454,483 -1.02(-0.42%)
Nov 21, 2018 243.69 243.69 243.69 0 +0.82(+0.34%)
Nov 20, 2018 239.19 243.93 235.64 242.87 1,640,463 -2.23(-0.91%)
Nov 19, 2018 248.49 248.49 242.60 245.10 1,922,332 -3.08(-1.24%)
Nov 16, 2018 246.71 250.53 245.67 248.17 1,123,191 +0.26(+0.11%)
Nov 15, 2018 245.12 250.23 243.19 247.91 1,054,504 +1.48(+0.60%)
Nov 14, 2018 251.14 252.28 246.12 246.43 1,680,811 -2.66(-1.07%)
Nov 13, 2018 252.22 254.12 248.52 249.09 1,612,385 -3.56(-1.41%)
Nov 12, 2018 259.95 259.95 252.44 252.64 998,427 -7.45(-2.86%)
Nov 09, 2018 256.55 261.45 254.88 260.09 864,035 +1.55(+0.60%)
Nov 08, 2018 260.90 262.65 254.44 258.54 1,605,989 -1.71(-0.66%)
Nov 07, 2018 258.51 260.31 255.23 260.25 1,651,357 +2.88(+1.12%)
Nov 06, 2018 253.42 257.79 253.42 257.37 2,114,664 +3.00(+1.18%)
Nov 05, 2018 250.66 255.11 250.08 254.36 1,405,935 +5.13(+2.06%)
Nov 02, 2018 249.90 252.91 247.79 249.23 2,016,009 +0.59(+0.24%)
Nov 01, 2018 239.83 249.09 239.58 248.64 1,987,214 +10.20(+4.28%)
Oct 31, 2018 240.07 242.88 238.18 238.44 1,703,741 +0.77(+0.33%)
Oct 30, 2018 231.37 237.81 229.08 237.67 2,694,800 +4.37(+1.87%)
Oct 29, 2018 248.86 249.32 230.41 233.30 2,769,210 -12.33(-5.02%)
Oct 26, 2018 243.14 247.53 239.89 245.63 2,165,856 -0.13(-0.05%)
Oct 25, 2018 260.55 261.24 244.41 245.75 3,007,547 -14.46(-5.56%)
Oct 24, 2018 282.53 283.09 259.56 260.21 2,653,778 -16.62(-6.00%)
Oct 23, 2018 275.57 281.93 272.70 276.83 1,468,599 -2.39(-0.86%)
Oct 22, 2018 280.84 280.84 277.94 279.22 839,808 -0.84(-0.30%)
Oct 19, 2018 280.13 282.40 279.04 280.06 1,535,708 -0.48(-0.17%)
Oct 18, 2018 280.32 282.41 276.93 280.54 1,072,468 -1.18(-0.42%)
Oct 17, 2018 283.61 284.57 281.38 281.73 1,206,356 -2.36(-0.83%)
Oct 16, 2018 278.95 284.31 277.70 284.08 1,301,805 +5.91(+2.12%)
Oct 15, 2018 275.90 280.26 275.57 278.18 985,050 +2.94(+1.07%)
Oct 12, 2018 273.87 275.68 268.50 275.24 1,505,717 +4.32(+1.60%)
Oct 11, 2018 280.23 280.82 269.63 270.91 1,511,232 -10.40(-3.70%)
Oct 10, 2018 285.13 285.63 279.33 281.32 1,594,260 -4.69(-1.64%)
Oct 09, 2018 289.36 289.59 285.89 286.00 959,585 -4.37(-1.50%)
Oct 08, 2018 290.08 292.10 288.20 290.37 852,360 -1.22(-0.42%)
Oct 05, 2018 289.99 292.50 288.18 291.59 1,193,390 +2.05(+0.71%)
Oct 04, 2018 289.25 289.82 287.29 289.55 865,247 +0.42(+0.14%)
Oct 03, 2018 291.28 292.85 289.01 289.13 963,954 -1.04(-0.36%)
Oct 02, 2018 290.46 290.98 289.33 290.17 831,480 +0.25(+0.08%)
Oct 01, 2018 289.51 290.77 287.73 289.92 913,632 +1.03(+0.36%)
Sep 28, 2018 288.02 289.13 286.82 288.89 1,115,940 +0.55(+0.19%)
Sep 27, 2018 286.08 288.42 284.44 288.34 1,411,910 +1.99(+0.70%)
Sep 26, 2018 287.18 288.13 284.97 286.35 1,643,128 +0.15(+0.05%)
Sep 25, 2018 279.16 286.50 278.64 286.20 1,282,522 +7.56(+2.71%)
Sep 24, 2018 279.14 279.54 276.81 278.64 895,954 -0.53(-0.19%)
Sep 21, 2018 275.81 280.30 275.59 279.17 1,859,571 +4.81(+1.75%)
Sep 20, 2018 283.82 284.78 270.04 274.36 2,710,849 -9.88(-3.47%)
Sep 19, 2018 289.15 290.46 283.06 284.24 2,003,010 -4.89(-1.69%)
Sep 18, 2018 283.48 289.52 283.48 289.13 1,439,269 +6.02(+2.13%)
Sep 17, 2018 279.85 283.55 279.46 283.11 1,225,316 +3.35(+1.20%)
Sep 14, 2018 276.54 280.12 275.82 279.76 920,612 +3.58(+1.30%)
Sep 13, 2018 276.26 280.40 273.11 276.18 1,306,551 -0.11(-0.04%)
Sep 12, 2018 274.94 277.10 274.41 276.29 988,151 +0.51(+0.18%)
Sep 11, 2018 275.72 278.02 274.72 275.78 1,376,580 -0.88(-0.32%)
Sep 10, 2018 273.88 276.74 271.78 276.67 1,950,976 +3.11(+1.14%)
Sep 07, 2018 274.19 274.31 271.64 273.55 813,610 -1.06(-0.39%)
Sep 06, 2018 270.38 275.06 270.38 274.62 1,286,461 +4.50(+1.66%)
Sep 05, 2018 270.30 271.39 269.21 270.12 710,371 -0.82(-0.30%)
Sep 04, 2018 270.97 271.90 269.63 270.94 1,208,030 -0.76(-0.28%)
Aug 31, 2018 271.70 271.70 271.70 0 -0.18(-0.07%)
Aug 30, 2018 270.38 272.62 269.60 271.89 1,112,290 +1.44(+0.53%)
Aug 29, 2018 272.45 273.62 269.73 270.45 1,354,995 -3.00(-1.10%)
Aug 28, 2018 273.48 273.77 271.36 273.45 876,243 +0.25(+0.09%)
Aug 27, 2018 272.33 273.89 271.39 273.20 698,919 +1.90(+0.70%)
Aug 24, 2018 269.77 272.94 269.77 271.30 1,071,667 +1.51(+0.56%)
Aug 23, 2018 268.90 271.67 268.12 269.78 1,554,389 +0.31(+0.11%)
Aug 22, 2018 269.34 271.24 268.99 269.48 1,086,294 -0.85(-0.32%)
Aug 21, 2018 269.07 270.84 268.92 270.33 1,823,255 +0.62(+0.23%)
Aug 20, 2018 267.44 270.71 266.81 269.71 1,290,797 +2.82(+1.06%)
Aug 17, 2018 264.04 268.17 263.61 266.89 1,243,556 +2.18(+0.82%)
Aug 16, 2018 264.96 266.29 264.06 264.72 1,031,327 +0.44(+0.16%)
Aug 15, 2018 265.24 265.80 262.91 264.28 1,164,862 -2.13(-0.80%)
Aug 14, 2018 265.61 268.62 264.75 266.41 1,047,352 +1.67(+0.63%)
Aug 13, 2018 264.03 266.01 263.18 264.74 988,773 +0.63(+0.24%)
Aug 10, 2018 263.66 267.17 262.28 264.11 1,089,353 -0.10(-0.04%)
Aug 09, 2018 268.08 268.10 262.79 264.21 1,825,243 -3.19(-1.19%)
Aug 08, 2018 267.80 268.17 265.86 267.40 745,246 -0.28(-0.10%)
Aug 07, 2018 268.07 270.00 265.64 267.68 1,193,420 -0.15(-0.06%)
Aug 06, 2018 268.81 269.29 265.07 267.83 1,099,698 -1.65(-0.61%)
Aug 03, 2018 270.56 270.77 267.44 269.49 776,533 -1.31(-0.48%)
Aug 02, 2018 269.89 272.09 269.00 270.79 1,019,573 -2.00(-0.73%)
Aug 01, 2018 271.98 273.31 269.92 272.79 1,628,702 +0.37(+0.14%)
Jul 31, 2018 268.99 274.30 267.19 272.42 1,901,589 +5.13(+1.92%)
Jul 30, 2018 272.58 273.46 266.68 267.29 1,403,890 -6.18(-2.26%)
Jul 27, 2018 268.34 274.31 268.34 273.47 2,366,773 +5.75(+2.15%)
Jul 26, 2018 266.08 267.91 260.27 267.73 3,536,831 -0.17(-0.06%)
Jul 25, 2018 281.04 283.65 265.88 267.90 4,953,277 -18.74(-6.54%)
Jul 24, 2018 290.25 293.54 281.54 286.64 2,124,888 -0.45(-0.16%)
Jul 23, 2018 293.67 286.80 287.09 868,569 -6.58(-2.24%)
Jul 20, 2018 292.58 294.90 291.40 293.67 751,457 -0.21(-0.07%)
Jul 19, 2018 292.78 294.11 291.03 293.88 944,488 +0.41(+0.14%)
Jul 18, 2018 292.08 294.11 290.59 293.47 1,016,066 +2.28(+0.78%)
Jul 17, 2018 290.97 292.40 289.83 291.20 841,353 +0.79(+0.27%)
Jul 16, 2018 292.64 294.16 290.18 290.41 670,175 -1.27(-0.44%)
Jul 13, 2018 290.06 292.20 287.54 291.68 1,564,895 -0.36(-0.12%)
Jul 12, 2018 292.38 284.71 292.04 1,341,620 +9.39(+3.32%)
Jul 11, 2018 283.86 285.20 282.00 282.65 794,859 -3.04(-1.06%)
Jul 10, 2018 284.44 286.03 283.37 285.69 883,411 +1.29(+0.45%)
Jul 09, 2018 279.68 285.88 279.34 284.40 953,131 +5.75(+2.06%)
Jul 06, 2018 278.66 281.12 276.62 278.65 761,321 -0.81(-0.29%)
Jul 05, 2018 280.63 281.51 277.01 279.46 738,596 -0.54(-0.19%)
Jul 03, 2018 279.99 279.99 279.99 0 -0.03(-0.01%)
Jul 02, 2018 277.82 281.93 276.17 280.02 702,329 +1.06(+0.38%)
Jun 29, 2018 279.65 283.65 278.72 278.96 766,689 -0.02(-0.01%)
Jun 28, 2018 278.08 280.80 274.72 278.98 970,508 +1.02(+0.37%)
Jun 27, 2018 280.98 283.98 277.85 277.95 1,161,857 -2.49(-0.89%)
Jun 26, 2018 284.82 285.70 280.22 280.44 1,243,210 -3.97(-1.40%)
Jun 25, 2018 280.49 285.51 280.15 284.42 1,368,639 +1.50(+0.53%)
Jun 22, 2018 285.58 286.91 282.31 282.91 1,053,630 -1.26(-0.44%)
Jun 21, 2018 281.90 284.57 278.56 284.17 1,820,918 +1.24(+0.44%)
Jun 20, 2018 284.97 285.67 282.46 282.93 1,102,610 -1.59(-0.56%)
Jun 19, 2018 289.04 290.76 283.78 284.52 1,233,169 -7.78(-2.66%)
Jun 18, 2018 290.83 293.23 290.16 292.30 1,029,317 +0.82(+0.28%)
Jun 15, 2018 292.43 292.43 291.49 1,698,937 -0.94(-0.32%)
Jun 14, 2018 297.38 299.18 291.47 292.43 1,252,365 -4.77(-1.60%)
Jun 13, 2018 298.42 300.31 296.15 297.20 1,024,592 -1.39(-0.46%)
Jun 12, 2018 304.53 304.53 296.63 298.59 1,350,223 -4.54(-1.50%)
Jun 11, 2018 306.88 308.09 302.64 303.13 952,475 -3.87(-1.26%)
Jun 08, 2018 307.31 307.52 304.74 307.00 936,584 +0.51(+0.17%)
Jun 07, 2018 305.22 308.37 304.93 306.49 826,109 +2.58(+0.85%)
Jun 06, 2018 305.75 303.91 1,499,235 +5.47(+1.83%)
Jun 05, 2018 302.19 302.29 297.75 298.44 954,779 -3.28(-1.09%)
Jun 04, 2018 299.18 302.05 298.53 301.72 755,265 +2.56(+0.85%)
Jun 01, 2018 297.04 299.35 297.04 299.17 975,342 +3.57(+1.21%)
May 31, 2018 298.20 299.69 295.01 295.60 2,354,029 -3.90(-1.30%)
May 30, 2018 296.33 299.88 294.19 299.50 811,602 +4.60(+1.56%)
May 29, 2018 298.20 299.45 292.41 294.90 1,176,307 -4.92(-1.64%)
May 25, 2018 299.82 299.82 299.82 0 -0.80(-0.26%)
May 24, 2018 296.27 301.29 295.45 300.62 1,537,188 +4.14(+1.40%)
May 23, 2018 291.84 296.60 291.01 296.48 913,689 +3.37(+1.15%)
May 22, 2018 298.21 298.21 291.93 293.11 1,724,011 -6.20(-2.07%)
May 21, 2018 298.72 300.73 297.11 299.31 813,654 +2.11(+0.71%)
May 18, 2018 293.70 298.34 293.57 297.19 1,312,493 +4.06(+1.39%)
May 17, 2018 290.08 294.23 289.64 293.13 1,121,875 +3.04(+1.05%)
May 16, 2018 290.69 293.49 289.23 290.09 1,087,726 +1.07(+0.37%)
May 15, 2018 286.65 292.07 286.65 289.02 1,383,273 +1.13(+0.39%)
May 14, 2018 293.71 294.10 287.31 287.89 1,320,292 -5.94(-2.02%)
May 11, 2018 295.05 295.32 293.00 293.83 915,395 -1.00(-0.34%)
May 10, 2018 297.72 298.52 294.29 294.84 1,361,765 -1.07(-0.36%)
May 09, 2018 298.25 299.55 294.65 295.90 1,294,605 -1.52(-0.51%)
May 08, 2018 288.47 298.28 287.48 297.42 2,275,585 +10.96(+3.83%)
May 07, 2018 285.09 288.47 283.88 286.45 1,298,962 +2.96(+1.05%)
May 04, 2018 283.11 284.74 281.40 283.49 1,100,035 -1.65(-0.58%)
May 03, 2018 276.31 288.70 274.62 285.14 2,201,938 +7.70(+2.77%)
May 02, 2018 277.50 285.09 275.70 277.45 2,396,870 -0.05(-0.02%)
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.