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

Northrop Grumman (NY: NOC )

465.39 +0.24 (+0.05%)
Streaming Delayed Price Updated: 2:28 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 (%)
Jun 30, 2021 344.39 347.83 344.39 346.42 644,005 +2.97(+0.87%)
Jun 29, 2021 352.50 353.86 343.15 343.44 1,207,520 -9.44(-2.67%)
Jun 28, 2021 355.91 355.91 351.11 352.88 592,736 -2.95(-0.83%)
Jun 25, 2021 351.73 357.84 350.83 355.83 3,080,695 +3.46(+0.98%)
Jun 24, 2021 354.64 354.64 350.33 352.37 676,683 -0.57(-0.16%)
Jun 23, 2021 355.15 355.15 350.88 352.95 744,910 -2.18(-0.61%)
Jun 22, 2021 356.85 356.85 353.70 355.13 515,714 -0.69(-0.19%)
Jun 21, 2021 352.49 357.05 351.15 355.81 937,645 +5.81(+1.66%)
Jun 18, 2021 348.89 352.91 348.14 350.00 2,504,337 -1.44(-0.41%)
Jun 17, 2021 355.77 356.39 349.06 351.44 773,215 -3.35(-0.94%)
Jun 16, 2021 360.48 360.48 354.25 354.79 926,548 -2.66(-0.74%)
Jun 15, 2021 357.83 359.70 356.27 357.44 720,699 +2.64(+0.74%)
Jun 14, 2021 355.01 355.04 352.12 354.81 908,152 -2.70(-0.75%)
Jun 11, 2021 356.38 357.97 352.87 357.50 667,474 +2.43(+0.68%)
Jun 10, 2021 357.44 358.07 353.54 355.07 777,844 -0.09(-0.02%)
Jun 09, 2021 353.74 355.51 351.38 355.16 723,512 +1.42(+0.40%)
Jun 08, 2021 354.62 355.42 350.90 353.74 643,414 -0.69(-0.20%)
Jun 07, 2021 358.78 360.31 352.94 354.43 1,180,412 -5.41(-1.50%)
Jun 04, 2021 356.33 361.29 355.49 359.84 1,384,406 +10.49(+3.00%)
Jun 03, 2021 349.83 350.18 347.43 349.35 817,714 -0.67(-0.19%)
Jun 02, 2021 348.50 352.38 347.66 350.02 520,161 +1.51(+0.43%)
Jun 01, 2021 351.94 352.73 348.13 348.50 801,749 -0.24(-0.07%)
May 28, 2021 351.98 353.12 348.37 348.74 604,110 -2.88(-0.82%)
May 27, 2021 351.46 352.36 347.41 351.62 1,050,601 +3.55(+1.02%)
May 26, 2021 350.55 351.51 346.82 348.07 734,472 -3.10(-0.88%)
May 25, 2021 353.59 355.34 350.55 351.18 716,773 -2.08(-0.59%)
May 24, 2021 353.75 354.95 349.82 353.25 601,425 +1.63(+0.46%)
May 21, 2021 353.60 357.85 350.47 351.62 719,106 -1.42(-0.40%)
May 20, 2021 352.30 355.27 352.24 353.05 828,950 +1.01(+0.29%)
May 19, 2021 349.55 352.13 345.03 352.04 722,281 +2.16(+0.62%)
May 18, 2021 352.96 354.71 349.78 349.88 775,376 -4.03(-1.14%)
May 17, 2021 353.56 355.63 352.47 353.91 683,675 +1.20(+0.34%)
May 14, 2021 352.13 353.94 351.33 352.71 797,862 +1.47(+0.42%)
May 13, 2021 344.38 353.81 344.10 351.24 800,810 +6.56(+1.90%)
May 12, 2021 349.88 352.69 344.70 344.68 1,053,164 -4.89(-1.40%)
May 11, 2021 353.43 355.06 347.37 349.57 1,005,654 -5.22(-1.47%)
May 10, 2021 354.32 359.36 354.32 354.79 753,259 +3.01(+0.86%)
May 07, 2021 350.41 353.75 347.63 351.78 1,011,052 +0.55(+0.16%)
May 06, 2021 354.99 356.81 349.57 351.23 1,130,173 -2.79(-0.79%)
May 05, 2021 352.59 354.26 347.83 354.02 1,534,676 +4.62(+1.32%)
May 04, 2021 344.20 349.77 343.12 349.40 1,189,171 +6.76(+1.97%)
May 03, 2021 334.14 344.38 334.14 342.64 1,097,328 +6.23(+1.85%)
Apr 30, 2021 335.84 338.73 334.32 336.42 1,343,520 +2.11(+0.63%)
Apr 29, 2021 324.61 336.16 324.24 334.31 1,391,448 +13.15(+4.09%)
Apr 28, 2021 322.97 322.97 319.45 321.16 804,470 -1.42(-0.44%)
Apr 27, 2021 320.23 323.54 318.94 322.59 777,717 +1.96(+0.61%)
Apr 26, 2021 324.66 325.55 319.44 320.62 940,345 -4.02(-1.24%)
Apr 23, 2021 325.52 326.32 322.81 324.65 1,067,378 -1.32(-0.40%)
Apr 22, 2021 326.63 327.64 324.40 325.97 767,087 -1.98(-0.60%)
Apr 21, 2021 327.57 328.93 326.07 327.95 788,821 +0.36(+0.11%)
Apr 20, 2021 327.27 328.98 325.71 327.59 843,167 +0.48(+0.15%)
Apr 19, 2021 329.35 329.59 325.37 327.11 861,242 -1.70(-0.52%)
Apr 16, 2021 328.96 330.13 326.19 328.81 1,967,237 +1.75(+0.53%)
Apr 15, 2021 324.47 328.05 323.27 327.07 896,153 +2.63(+0.81%)
Apr 14, 2021 321.99 325.93 321.42 324.44 776,467 +3.05(+0.95%)
Apr 13, 2021 321.73 322.97 320.80 321.39 822,984 -1.97(-0.61%)
Apr 12, 2021 322.71 325.47 320.54 323.37 771,474 +0.70(+0.22%)
Apr 09, 2021 319.61 323.33 319.26 322.66 1,059,686 +3.63(+1.14%)
Apr 08, 2021 316.04 320.19 316.04 319.03 1,021,020 +2.04(+0.64%)
Apr 07, 2021 315.80 317.26 313.10 316.99 983,437 +2.67(+0.85%)
Apr 06, 2021 311.30 315.41 310.47 314.32 839,072 +0.48(+0.15%)
Apr 05, 2021 306.48 314.17 306.48 313.84 1,228,626 +7.98(+2.61%)
Apr 01, 2021 306.61 308.55 304.97 305.85 901,123 -1.33(-0.43%)
Mar 31, 2021 305.26 307.83 303.98 307.18 1,065,966 +0.91(+0.30%)
Mar 30, 2021 306.63 308.19 305.21 306.27 940,862 -0.45(-0.15%)
Mar 29, 2021 303.44 309.56 303.44 306.72 956,387 +3.92(+1.29%)
Mar 26, 2021 304.95 306.75 299.62 302.80 1,108,572 -2.06(-0.68%)
Mar 25, 2021 301.02 305.63 300.21 304.86 1,082,399 +4.90(+1.63%)
Mar 24, 2021 299.12 305.03 299.12 299.96 1,134,664 +1.79(+0.60%)
Mar 23, 2021 297.20 301.26 297.20 298.17 1,225,196 -0.07(-0.02%)
Mar 22, 2021 292.38 299.65 291.68 298.23 1,250,429 +5.28(+1.80%)
Mar 19, 2021 299.53 300.36 292.92 292.95 2,114,316 -5.97(-2.00%)
Mar 18, 2021 294.41 299.54 294.41 298.93 1,076,925 +4.15(+1.41%)
Mar 17, 2021 291.25 299.22 291.25 294.78 1,163,180 +4.49(+1.55%)
Mar 16, 2021 290.19 291.79 285.98 290.29 859,052 +0.10(+0.03%)
Mar 15, 2021 288.55 291.12 287.82 290.19 880,538 +3.75(+1.31%)
Mar 12, 2021 287.09 287.88 285.63 286.44 981,932 +2.26(+0.79%)
Mar 11, 2021 284.17 285.77 282.16 284.19 920,816 -0.56(-0.20%)
Mar 10, 2021 283.33 286.76 280.82 284.74 1,038,114 +1.61(+0.57%)
Mar 09, 2021 288.38 289.04 282.18 283.13 1,373,932 -6.95(-2.40%)
Mar 08, 2021 287.96 294.40 286.23 290.08 1,365,374 +4.47(+1.57%)
Mar 05, 2021 283.57 287.10 280.15 285.61 1,061,372 +3.23(+1.14%)
Mar 04, 2021 284.24 288.43 280.31 282.38 1,506,723 -1.51(-0.53%)
Mar 03, 2021 283.32 289.47 282.83 283.89 893,707 +0.30(+0.11%)
Mar 02, 2021 278.57 285.22 278.35 283.59 1,898,695 +5.05(+1.81%)
Mar 01, 2021 277.67 282.30 277.67 278.54 1,135,042 +1.71(+0.62%)
Feb 26, 2021 284.48 284.82 276.77 276.83 1,218,144 -8.33(-2.92%)
Feb 25, 2021 284.32 289.50 283.21 285.16 1,474,947 +0.15(+0.05%)
Feb 24, 2021 283.24 287.60 280.46 285.01 1,208,805 +2.88(+1.02%)
Feb 23, 2021 284.22 287.68 279.27 282.13 1,326,954 +0.70(+0.25%)
Feb 22, 2021 278.75 282.88 277.73 281.43 1,335,737 +0.66(+0.24%)
Feb 19, 2021 281.90 282.29 279.87 280.77 1,273,357 -0.59(-0.21%)
Feb 18, 2021 279.41 282.21 278.70 281.36 761,264 +0.64(+0.23%)
Feb 17, 2021 274.64 280.76 272.12 280.71 1,108,347 +5.95(+2.17%)
Feb 16, 2021 280.42 281.61 274.51 274.76 1,070,773 -6.12(-2.18%)
Feb 12, 2021 281.98 284.80 279.70 280.88 692,576 -2.14(-0.76%)
Feb 11, 2021 285.81 287.34 282.56 283.03 1,077,551 -3.78(-1.32%)
Feb 10, 2021 287.77 287.77 285.63 286.81 897,048 -0.14(-0.05%)
Feb 09, 2021 282.44 289.66 281.54 286.95 1,372,558 +3.45(+1.22%)
Feb 08, 2021 284.32 284.89 281.57 283.50 1,681,951 +1.27(+0.45%)
Feb 05, 2021 286.55 287.77 282.02 282.23 1,219,048 -2.89(-1.01%)
Feb 04, 2021 284.78 286.89 283.11 285.12 1,374,876 +1.05(+0.37%)
Feb 03, 2021 281.98 285.22 281.27 284.08 1,027,483 +0.70(+0.25%)
Feb 02, 2021 278.47 285.38 277.73 283.38 2,356,634 +7.26(+2.63%)
Feb 01, 2021 272.45 277.83 271.66 276.11 1,398,888 +5.38(+1.99%)
Jan 29, 2021 272.99 273.54 267.20 270.73 1,756,530 -6.06(-2.19%)
Jan 28, 2021 275.93 279.80 275.16 276.79 1,480,582 +0.75(+0.27%)
Jan 27, 2021 276.66 279.67 275.03 276.05 1,470,220 -0.82(-0.30%)
Jan 26, 2021 283.19 283.75 276.29 276.87 1,042,738 -5.89(-2.08%)
Jan 25, 2021 283.07 288.29 281.38 282.76 1,556,113 +1.12(+0.40%)
Jan 22, 2021 279.60 283.95 278.23 281.64 1,047,227 +1.22(+0.43%)
Jan 21, 2021 280.99 283.21 279.98 280.42 1,032,593 -1.80(-0.64%)
Jan 20, 2021 283.38 284.38 280.59 282.22 1,043,631 +0.72(+0.25%)
Jan 19, 2021 286.68 287.15 281.36 281.51 1,439,850 -2.58(-0.91%)
Jan 15, 2021 285.93 286.70 282.38 284.08 1,887,486 -2.14(-0.75%)
Jan 14, 2021 285.29 291.73 285.24 286.23 1,455,727 +3.36(+1.19%)
Jan 13, 2021 281.49 283.39 278.31 282.87 1,631,723 +1.81(+0.65%)
Jan 12, 2021 278.52 282.01 277.24 281.05 1,136,869 +2.64(+0.95%)
Jan 11, 2021 271.81 278.60 271.24 278.41 1,292,472 +6.06(+2.22%)
Jan 08, 2021 276.39 277.32 270.72 272.35 2,213,025 -4.01(-1.45%)
Jan 07, 2021 280.37 282.38 276.33 276.37 1,408,744 -6.20(-2.19%)
Jan 06, 2021 277.69 285.35 276.96 282.56 1,007,530 +2.41(+0.86%)
Jan 05, 2021 278.89 281.95 277.71 280.16 992,826 +1.73(+0.62%)
Jan 04, 2021 287.22 287.38 276.06 278.43 1,341,898 -9.41(-3.27%)
Dec 31, 2020 287.83 287.83 287.83 559,065 +1.99(+0.70%)
Dec 30, 2020 284.76 288.62 284.62 285.84 559,065 +1.53(+0.54%)
Dec 29, 2020 287.92 288.13 282.57 284.31 555,222 -1.92(-0.67%)
Dec 28, 2020 283.86 287.83 282.73 286.23 639,316 +3.23(+1.14%)
Dec 24, 2020 283.93 284.40 280.48 283.00 352,110 -1.00(-0.35%)
Dec 23, 2020 281.76 286.06 281.07 284.00 833,187 +4.10(+1.46%)
Dec 22, 2020 280.96 281.32 278.39 279.90 1,021,363 -1.22(-0.43%)
Dec 21, 2020 282.46 283.29 276.54 281.12 1,512,808 -5.21(-1.82%)
Dec 18, 2020 283.94 288.06 282.63 286.33 2,819,638 +2.31(+0.81%)
Dec 17, 2020 285.52 289.98 283.06 284.02 1,371,747 -1.26(-0.44%)
Dec 16, 2020 283.77 287.23 282.73 285.27 1,053,676 +3.31(+1.17%)
Dec 15, 2020 281.81 284.00 281.25 281.97 955,650 +0.48(+0.17%)
Dec 14, 2020 285.25 286.58 281.49 281.49 741,395 -2.43(-0.85%)
Dec 11, 2020 281.56 284.52 278.70 283.92 910,660 +2.02(+0.72%)
Dec 10, 2020 285.36 288.75 281.38 281.89 1,234,555 -5.01(-1.74%)
Dec 09, 2020 285.40 287.83 283.44 286.90 773,300 +1.67(+0.59%)
Dec 08, 2020 284.10 291.54 283.75 285.23 808,931 +0.91(+0.32%)
Dec 07, 2020 289.80 289.93 281.76 284.32 958,577 -5.88(-2.03%)
Dec 04, 2020 287.18 290.64 286.32 290.21 840,894 +3.59(+1.25%)
Dec 03, 2020 282.59 287.86 282.17 286.62 1,050,283 +4.40(+1.56%)
Dec 02, 2020 284.42 284.97 281.24 282.21 814,624 -2.20(-0.77%)
Dec 01, 2020 287.32 292.70 283.89 284.42 934,691 -1.10(-0.38%)
Nov 30, 2020 288.38 289.42 282.56 285.51 1,222,288 -3.56(-1.23%)
Nov 27, 2020 294.12 294.36 288.38 289.07 502,864 -4.52(-1.54%)
Nov 25, 2020 291.52 295.35 289.44 293.59 743,030 +2.14(+0.74%)
Nov 24, 2020 291.00 294.86 290.05 291.44 976,966 +3.28(+1.14%)
Nov 23, 2020 290.74 292.60 287.23 288.16 722,046 +0.07(+0.02%)
Nov 20, 2020 290.41 291.66 286.95 288.10 826,204 -2.88(-0.99%)
Nov 19, 2020 292.61 293.22 288.57 290.97 753,131 -1.05(-0.36%)
Nov 18, 2020 295.92 297.50 291.75 292.03 1,262,639 -1.91(-0.65%)
Nov 17, 2020 291.77 296.86 291.13 293.94 791,848 -0.09(-0.03%)
Nov 16, 2020 296.52 296.71 292.80 294.03 590,388 +0.96(+0.33%)
Nov 13, 2020 289.66 294.40 288.75 293.07 524,780 +5.15(+1.79%)
Nov 12, 2020 289.58 290.32 284.26 287.92 784,274 -3.51(-1.20%)
Nov 11, 2020 296.13 296.14 287.72 291.43 628,242 -4.28(-1.45%)
Nov 10, 2020 284.63 297.95 283.45 295.70 1,008,859 +12.44(+4.39%)
Nov 09, 2020 297.89 298.61 282.13 283.26 1,842,162 -0.08(-0.03%)
Nov 06, 2020 287.46 287.65 278.89 283.34 1,006,910 -5.68(-1.96%)
Nov 05, 2020 297.57 298.31 287.76 289.02 1,499,948 -7.75(-2.61%)
Nov 04, 2020 291.46 304.87 290.52 296.77 1,791,119 +10.17(+3.55%)
Nov 03, 2020 281.41 288.75 281.41 286.59 919,868 +7.70(+2.76%)
Nov 02, 2020 276.87 281.10 275.24 278.89 906,281 +6.40(+2.35%)
Oct 30, 2020 273.48 276.35 268.08 272.49 1,305,143 -2.42(-0.88%)
Oct 29, 2020 275.05 279.89 273.83 274.91 1,340,741 -1.19(-0.43%)
Oct 28, 2020 281.67 286.06 275.99 276.10 1,299,106 -7.95(-2.80%)
Oct 27, 2020 290.21 290.53 284.01 284.05 1,150,542 -7.26(-2.49%)
Oct 26, 2020 287.14 293.67 283.66 291.31 1,396,215 +1.33(+0.46%)
Oct 23, 2020 286.91 291.05 285.82 289.99 1,184,105 +5.12(+1.80%)
Oct 22, 2020 290.77 295.87 284.87 284.87 1,476,138 -5.06(-1.74%)
Oct 21, 2020 289.62 291.31 287.62 289.93 882,650 -0.64(-0.22%)
Oct 20, 2020 294.98 295.00 289.85 290.57 836,115 -2.14(-0.73%)
Oct 19, 2020 297.14 299.82 292.23 292.71 824,603 -4.62(-1.55%)
Oct 16, 2020 297.08 300.61 296.69 297.33 1,482,232 +1.33(+0.45%)
Oct 15, 2020 294.78 297.35 293.57 296.00 908,320 -0.07(-0.02%)
Oct 14, 2020 292.81 298.61 292.78 296.06 1,191,079 +2.15(+0.73%)
Oct 13, 2020 296.26 299.39 293.21 293.91 676,877 -3.75(-1.26%)
Oct 12, 2020 295.71 299.75 294.49 297.66 887,632 +1.23(+0.42%)
Oct 09, 2020 300.87 303.19 294.88 296.43 1,287,594 -4.14(-1.38%)
Oct 08, 2020 295.43 300.70 295.43 300.56 634,829 +5.44(+1.84%)
Oct 07, 2020 291.84 296.70 291.84 295.12 1,084,331 +4.62(+1.59%)
Oct 06, 2020 301.18 301.18 290.42 290.50 1,222,035 -3.02(-1.03%)
Oct 05, 2020 296.96 298.26 292.69 293.51 937,813 -1.66(-0.56%)
Oct 02, 2020 290.63 296.29 288.75 295.18 1,468,725 +2.01(+0.69%)
Oct 01, 2020 298.37 301.85 290.86 293.17 1,795,205 -3.46(-1.17%)
Sep 30, 2020 306.69 307.19 293.58 296.62 1,258,962 -9.20(-3.01%)
Sep 29, 2020 309.12 310.66 305.03 305.83 513,951 -3.99(-1.29%)
Sep 28, 2020 310.77 313.61 309.06 309.82 603,089 +1.43(+0.46%)
Sep 25, 2020 304.75 309.87 303.62 308.39 687,298 +3.08(+1.01%)
Sep 24, 2020 307.90 309.05 301.96 305.30 611,841 -3.14(-1.02%)
Sep 23, 2020 314.45 317.16 307.00 308.44 841,068 -4.46(-1.42%)
Sep 22, 2020 307.75 313.52 307.36 312.90 693,399 +6.50(+2.12%)
Sep 21, 2020 317.72 318.31 305.01 306.40 760,530 -14.68(-4.57%)
Sep 18, 2020 320.76 325.21 320.76 321.08 733,777 -2.20(-0.68%)
Sep 17, 2020 320.73 324.81 317.86 323.28 384,255 +0.35(+0.11%)
Sep 16, 2020 317.08 326.15 315.66 322.93 797,931 +5.12(+1.61%)
Sep 15, 2020 317.37 319.62 314.71 317.81 556,790 -0.40(-0.13%)
Sep 14, 2020 320.37 321.23 317.46 318.21 588,014 -0.40(-0.13%)
Sep 11, 2020 313.14 319.83 311.87 318.62 520,419 +8.33(+2.68%)
Sep 10, 2020 319.45 320.65 309.71 310.29 593,857 -8.83(-2.77%)
Sep 09, 2020 322.19 322.26 316.53 319.11 647,477 +4.56(+1.45%)
Sep 08, 2020 319.57 319.57 314.23 314.55 703,455 -4.20(-1.32%)
Sep 04, 2020 323.42 326.31 317.17 318.76 621,461 -3.01(-0.94%)
Sep 03, 2020 329.68 331.06 319.59 321.77 842,205 -5.76(-1.76%)
Sep 02, 2020 318.56 329.31 317.81 327.53 702,655 +7.50(+2.34%)
Sep 01, 2020 319.82 322.37 316.95 320.03 573,053 -2.10(-0.65%)
Aug 31, 2020 322.68 323.86 321.14 322.12 593,450 -2.01(-0.62%)
Aug 28, 2020 326.98 327.71 321.80 324.13 546,158 -2.62(-0.80%)
Aug 27, 2020 321.58 326.98 320.27 326.76 714,775 +7.10(+2.22%)
Aug 26, 2020 319.75 321.04 316.49 319.66 648,560 -1.49(-0.46%)
Aug 25, 2020 323.02 323.09 319.70 321.15 485,539 -1.33(-0.41%)
Aug 24, 2020 317.12 322.56 316.85 322.48 445,096 +6.14(+1.94%)
Aug 21, 2020 315.81 317.52 315.01 316.34 470,684 +1.11(+0.35%)
Aug 20, 2020 316.07 316.88 314.62 315.22 361,638 -1.16(-0.37%)
Aug 19, 2020 315.53 318.64 314.78 316.38 521,172 +0.29(+0.09%)
Aug 18, 2020 318.08 318.26 315.79 316.09 532,964 -2.02(-0.64%)
Aug 17, 2020 320.00 322.09 316.95 318.12 670,967 -2.15(-0.67%)
Aug 14, 2020 315.79 321.94 315.40 320.27 423,476 +3.22(+1.02%)
Aug 13, 2020 315.33 319.11 314.09 317.05 526,588 -0.73(-0.23%)
Aug 12, 2020 321.32 322.07 316.05 317.78 680,133 -2.29(-0.72%)
Aug 11, 2020 317.58 323.41 316.89 320.07 1,630,946 +5.73(+1.82%)
Aug 10, 2020 309.31 314.85 309.31 314.34 1,085,019 +6.05(+1.96%)
Aug 07, 2020 306.01 310.85 304.75 308.29 1,570,228 +2.74(+0.90%)
Aug 06, 2020 307.10 308.65 304.72 305.55 769,290 -3.16(-1.02%)
Aug 05, 2020 305.16 309.85 304.31 308.71 604,953 +4.40(+1.45%)
Aug 04, 2020 303.92 304.57 300.42 304.31 574,688 +1.33(+0.44%)
Aug 03, 2020 303.90 305.41 301.33 302.98 644,125 -1.33(-0.44%)
Jul 31, 2020 305.24 305.78 297.93 304.31 1,240,525 -0.94(-0.31%)
Jul 30, 2020 294.00 308.47 293.07 305.24 1,595,447 +10.06(+3.41%)
Jul 29, 2020 296.00 296.52 290.75 295.18 1,386,105 +2.24(+0.76%)
Jul 28, 2020 288.30 297.69 288.30 292.94 758,027 +4.54(+1.57%)
Jul 27, 2020 291.20 291.86 286.39 288.40 615,014 -4.37(-1.49%)
Jul 24, 2020 294.73 298.48 290.50 292.77 733,634 -0.35(-0.12%)
Jul 23, 2020 295.87 298.42 291.83 293.12 741,466 -2.75(-0.93%)
Jul 22, 2020 287.06 296.24 286.52 295.87 1,006,241 +7.31(+2.53%)
Jul 21, 2020 286.82 289.43 283.13 288.56 1,076,120 +6.27(+2.22%)
Jul 20, 2020 287.21 287.22 282.06 282.28 984,730 -5.01(-1.74%)
Jul 17, 2020 286.37 288.08 284.23 287.29 1,649,797 +2.99(+1.05%)
Jul 16, 2020 280.39 286.49 277.61 284.31 1,242,032 +2.70(+0.96%)
Jul 15, 2020 281.00 284.57 279.02 281.60 1,277,679 +4.88(+1.76%)
Jul 14, 2020 272.71 277.00 269.20 276.72 1,260,562 +3.00(+1.09%)
Jul 13, 2020 275.66 277.68 271.79 273.73 1,114,616 +0.33(+0.12%)
Jul 10, 2020 268.88 275.48 268.54 273.40 1,607,182 +5.67(+2.12%)
Jul 09, 2020 280.54 281.18 267.30 267.73 1,847,035 -14.19(-5.03%)
Jul 08, 2020 284.63 287.02 279.74 281.92 970,175 -3.16(-1.11%)
Jul 07, 2020 290.37 292.59 284.31 285.07 791,429 -7.43(-2.54%)
Jul 06, 2020 293.11 293.53 289.09 292.50 789,327 +2.28(+0.78%)
Jul 02, 2020 291.31 293.29 288.96 290.22 672,543 +1.71(+0.59%)
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.