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

Northrop Grumman (NY: NOC )

466.01 +0.86 (+0.18%)
Streaming Delayed Price Updated: 2:02 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 (%)
Nov 30, 2017 275.48 277.96 273.49 275.84 3,380,234 +0.64(+0.23%)
Nov 29, 2017 276.29 274.63 275.20 875,972 -1.09(-0.39%)
Nov 28, 2017 273.88 277.49 273.52 276.29 1,014,983 +3.83(+1.41%)
Nov 27, 2017 271.79 273.01 271.07 272.46 570,162 +0.82(+0.30%)
Nov 24, 2017 271.73 272.70 271.17 271.64 304,253 +0.63(+0.23%)
Nov 22, 2017 272.11 272.44 269.47 271.01 516,830 -2.06(-0.75%)
Nov 21, 2017 271.12 273.62 270.18 273.07 787,902 +3.02(+1.12%)
Nov 20, 2017 266.47 270.32 266.29 270.05 783,953 +3.67(+1.38%)
Nov 17, 2017 268.81 269.29 266.29 266.37 510,433 -3.32(-1.23%)
Nov 16, 2017 269.54 270.32 268.78 269.69 490,965 +0.55(+0.20%)
Nov 15, 2017 269.89 271.30 268.88 269.15 888,193 -0.47(-0.17%)
Nov 14, 2017 266.66 269.68 265.75 269.61 581,222 +1.78(+0.66%)
Nov 13, 2017 267.16 268.27 264.21 267.84 731,185 +0.31(+0.12%)
Nov 10, 2017 267.86 268.90 267.01 267.52 436,683 -0.91(-0.34%)
Nov 09, 2017 271.78 272.41 267.49 268.43 590,422 -3.73(-1.37%)
Nov 08, 2017 272.16 273.01 271.44 272.16 584,642 -0.01(-0.00%)
Nov 07, 2017 270.99 273.39 270.99 272.17 569,187 +1.30(+0.48%)
Nov 06, 2017 269.97 272.33 269.45 270.87 408,655 +0.18(+0.07%)
Nov 03, 2017 270.26 272.22 268.44 270.69 576,949 +0.27(+0.10%)
Nov 02, 2017 263.71 270.54 263.71 270.42 793,238 +6.45(+2.44%)
Nov 01, 2017 265.32 266.05 263.80 263.97 647,302 -1.22(-0.46%)
Oct 31, 2017 266.50 266.88 265.06 265.19 515,597 -0.75(-0.28%)
Oct 30, 2017 266.39 267.56 264.89 265.94 523,212 -1.16(-0.43%)
Oct 27, 2017 267.41 268.33 266.32 267.10 716,695 -0.30(-0.11%)
Oct 26, 2017 274.58 274.58 265.22 267.40 1,178,917 -6.07(-2.22%)
Oct 25, 2017 269.77 275.13 268.97 273.46 1,721,855 +9.62(+3.65%)
Oct 24, 2017 263.10 264.31 262.24 263.84 1,080,117 -0.02(-0.01%)
Oct 23, 2017 265.08 266.60 263.82 263.86 816,851 -0.49(-0.19%)
Oct 20, 2017 263.59 264.37 262.05 264.36 676,044 +1.75(+0.67%)
Oct 19, 2017 262.02 263.01 258.94 262.61 738,277 +0.58(+0.22%)
Oct 18, 2017 264.42 264.42 260.99 262.02 962,629 -2.08(-0.79%)
Oct 17, 2017 265.16 265.40 263.58 264.10 652,027 -1.31(-0.49%)
Oct 16, 2017 266.51 267.02 264.09 265.41 585,561 -0.56(-0.21%)
Oct 13, 2017 268.46 268.60 265.81 265.97 859,300 -2.05(-0.76%)
Oct 12, 2017 264.82 268.20 264.71 268.02 786,653 +3.13(+1.18%)
Oct 11, 2017 263.63 265.04 262.87 264.88 543,103 +1.67(+0.63%)
Oct 10, 2017 264.45 264.45 262.08 263.22 711,980 -0.47(-0.18%)
Oct 09, 2017 263.59 264.70 262.16 263.69 811,797 +0.47(+0.18%)
Oct 06, 2017 262.87 263.26 261.89 263.22 425,660 +0.58(+0.22%)
Oct 05, 2017 261.92 263.12 261.09 262.63 602,499 +0.45(+0.17%)
Oct 04, 2017 261.12 262.57 260.42 262.18 637,723 +0.99(+0.38%)
Oct 03, 2017 260.05 262.31 259.35 261.20 643,249 +1.06(+0.41%)
Oct 02, 2017 258.88 260.18 257.73 260.14 556,438 +1.96(+0.76%)
Sep 29, 2017 255.98 258.26 254.64 258.18 689,326 +2.78(+1.09%)
Sep 28, 2017 256.40 256.85 254.78 255.40 748,504 -1.99(-0.77%)
Sep 27, 2017 255.78 257.78 255.59 257.39 991,805 +1.88(+0.74%)
Sep 26, 2017 252.69 255.68 252.57 255.51 1,028,178 +3.02(+1.20%)
Sep 25, 2017 252.60 252.70 250.25 252.48 798,547 -0.16(-0.06%)
Sep 22, 2017 252.64 253.88 251.44 252.65 714,639 +1.01(+0.40%)
Sep 21, 2017 251.16 252.16 250.08 251.63 630,125 +0.34(+0.14%)
Sep 20, 2017 249.68 252.66 249.46 251.29 1,190,068 +1.53(+0.61%)
Sep 19, 2017 247.79 251.16 246.79 249.76 1,574,238 +2.12(+0.86%)
Sep 18, 2017 239.62 247.84 237.62 247.64 2,066,666 +8.02(+3.35%)
Sep 15, 2017 238.47 239.77 237.83 239.62 963,433 +1.20(+0.50%)
Sep 14, 2017 239.06 239.26 237.52 238.41 627,340 -0.91(-0.38%)
Sep 13, 2017 240.72 241.23 239.15 239.32 576,083 -2.03(-0.84%)
Sep 12, 2017 241.28 242.62 240.85 241.35 548,777 -0.30(-0.13%)
Sep 11, 2017 241.03 242.12 240.52 241.65 852,869 +1.66(+0.69%)
Sep 08, 2017 238.54 240.62 237.79 239.99 960,072 +1.42(+0.59%)
Sep 07, 2017 238.27 238.72 237.22 238.57 562,045 +0.54(+0.23%)
Sep 06, 2017 241.34 241.34 238.02 238.04 605,795 -2.51(-1.04%)
Sep 05, 2017 243.11 243.11 240.31 240.55 705,563 -0.68(-0.28%)
Sep 01, 2017 244.10 244.36 241.23 241.23 616,147 -3.03(-1.24%)
Aug 31, 2017 243.83 244.77 242.30 244.26 768,402 +1.08(+0.44%)
Aug 30, 2017 243.01 243.37 242.10 243.19 339,385 +0.26(+0.11%)
Aug 29, 2017 242.02 243.65 241.03 242.93 527,475 +2.53(+1.05%)
Aug 28, 2017 242.28 242.87 239.75 240.40 548,957 -1.28(-0.53%)
Aug 25, 2017 242.27 242.79 240.98 241.68 686,631 +0.71(+0.29%)
Aug 24, 2017 242.17 242.85 240.75 240.97 438,631 -1.10(-0.46%)
Aug 23, 2017 242.92 243.71 241.82 242.07 463,005 -1.83(-0.75%)
Aug 22, 2017 240.49 244.51 240.11 243.91 685,859 +4.58(+1.91%)
Aug 21, 2017 239.34 239.63 236.34 239.33 578,980 +0.08(+0.03%)
Aug 18, 2017 240.47 240.64 238.86 239.25 616,523 -0.47(-0.19%)
Aug 17, 2017 241.42 242.11 239.60 239.71 650,704 -1.66(-0.69%)
Aug 16, 2017 242.60 242.60 240.56 241.38 1,041,642 -1.03(-0.42%)
Aug 15, 2017 242.50 242.71 241.40 242.41 510,482 -0.23(-0.10%)
Aug 14, 2017 241.60 243.08 240.71 242.64 768,939 +1.90(+0.79%)
Aug 11, 2017 242.37 243.86 240.58 240.74 784,537 -1.14(-0.47%)
Aug 10, 2017 244.96 245.51 241.59 241.88 967,915 -2.28(-0.93%)
Aug 09, 2017 242.15 244.78 241.54 244.16 1,094,949 +2.93(+1.22%)
Aug 08, 2017 240.80 241.56 240.56 241.22 689,274 +0.21(+0.09%)
Aug 07, 2017 240.95 241.15 240.07 241.01 780,037 +0.30(+0.13%)
Aug 04, 2017 240.40 240.71 239.12 240.71 730,436 +0.41(+0.17%)
Aug 03, 2017 238.70 240.40 237.02 240.29 1,096,294 +1.74(+0.73%)
Aug 02, 2017 236.49 238.59 236.15 238.55 845,353 +1.96(+0.83%)
Aug 01, 2017 235.41 236.67 235.16 236.59 753,310 +1.35(+0.57%)
Jul 31, 2017 236.82 237.81 235.19 235.24 717,447 -0.87(-0.37%)
Jul 28, 2017 233.46 236.27 232.64 236.11 657,938 +2.99(+1.28%)
Jul 27, 2017 236.24 236.28 231.55 233.12 1,471,495 -2.77(-1.18%)
Jul 26, 2017 236.23 237.24 231.90 235.90 913,231 -0.17(-0.07%)
Jul 25, 2017 238.21 238.53 235.71 236.07 792,144 -1.09(-0.46%)
Jul 24, 2017 237.37 238.10 236.98 237.16 593,869 -0.03(-0.01%)
Jul 21, 2017 235.69 237.18 234.36 237.18 643,909 +0.47(+0.20%)
Jul 20, 2017 236.84 237.42 235.50 236.71 580,625 -0.13(-0.06%)
Jul 19, 2017 236.40 237.20 236.09 236.84 434,672 +0.61(+0.26%)
Jul 18, 2017 236.95 238.47 235.70 236.24 527,462 -0.51(-0.21%)
Jul 17, 2017 236.77 238.05 235.36 236.75 681,852 -0.02(-0.01%)
Jul 14, 2017 235.98 237.37 235.75 236.76 645,240 +0.87(+0.37%)
Jul 13, 2017 236.35 237.18 235.38 235.90 533,052 -0.09(-0.04%)
Jul 12, 2017 235.68 237.01 235.13 235.99 597,593 +1.18(+0.50%)
Jul 11, 2017 234.24 235.13 232.57 234.81 586,310 +0.77(+0.33%)
Jul 10, 2017 233.88 235.62 232.94 234.04 568,199 -0.19(-0.08%)
Jul 07, 2017 232.23 235.79 231.85 234.22 718,926 +2.73(+1.18%)
Jul 06, 2017 232.50 233.66 230.33 231.50 604,116 -1.20(-0.51%)
Jul 05, 2017 230.48 233.42 230.46 232.70 495,504 +2.31(+1.00%)
Jul 03, 2017 230.24 231.91 229.46 230.39 305,389 +0.88(+0.39%)
Jun 30, 2017 228.66 230.45 228.48 229.50 650,336 +1.64(+0.72%)
Jun 29, 2017 230.51 230.51 226.03 227.87 720,251 -2.40(-1.04%)
Jun 28, 2017 229.45 230.94 228.99 230.26 452,880 +1.99(+0.87%)
Jun 27, 2017 228.41 230.06 228.13 228.27 611,137 -0.55(-0.24%)
Jun 26, 2017 230.51 232.37 228.57 228.82 941,071 -1.30(-0.56%)
Jun 23, 2017 229.54 231.13 229.54 230.12 759,524 +0.46(+0.20%)
Jun 22, 2017 232.33 232.62 229.63 229.67 709,518 -3.04(-1.31%)
Jun 21, 2017 232.62 233.70 231.55 232.71 644,698 +0.12(+0.05%)
Jun 20, 2017 233.34 234.76 232.54 232.59 549,403 -0.99(-0.42%)
Jun 19, 2017 232.52 234.31 231.64 233.58 676,621 +2.40(+1.04%)
Jun 16, 2017 231.87 232.21 230.91 231.19 822,706 -0.04(-0.02%)
Jun 15, 2017 230.73 232.03 228.90 231.23 804,448 -0.91(-0.39%)
Jun 14, 2017 230.67 234.62 230.66 232.14 887,037 +1.85(+0.80%)
Jun 13, 2017 228.67 230.96 227.77 230.29 638,641 +1.43(+0.62%)
Jun 12, 2017 229.37 229.37 226.79 228.86 808,824 -0.63(-0.27%)
Jun 09, 2017 228.74 229.87 227.97 229.49 697,546 +0.49(+0.21%)
Jun 08, 2017 229.89 227.25 229.00 797,569 +1.31(+0.58%)
Jun 07, 2017 227.12 228.04 226.28 227.68 792,852 +1.32(+0.58%)
Jun 06, 2017 227.86 229.36 226.26 226.36 756,554 -2.16(-0.95%)
Jun 05, 2017 231.10 231.15 228.51 228.52 569,835 -2.60(-1.13%)
Jun 02, 2017 230.48 231.76 229.96 231.12 769,591 +0.81(+0.35%)
Jun 01, 2017 230.42 231.07 229.04 230.31 939,790 -0.55(-0.24%)
May 31, 2017 228.91 230.85 227.66 230.85 1,725,106 +2.68(+1.17%)
May 30, 2017 228.79 229.16 227.05 228.17 656,388 -0.69(-0.30%)
May 26, 2017 228.45 229.71 228.25 228.87 620,823 +0.42(+0.18%)
May 25, 2017 226.29 228.72 225.76 228.45 1,096,531 +2.80(+1.24%)
May 24, 2017 223.76 225.83 223.53 225.65 870,329 +2.43(+1.09%)
May 23, 2017 222.64 223.94 221.38 223.22 899,844 +1.07(+0.48%)
May 22, 2017 225.24 226.21 222.12 222.15 1,193,146 -0.38(-0.17%)
May 19, 2017 220.88 222.98 220.51 222.54 804,987 +2.67(+1.22%)
May 18, 2017 219.01 221.74 216.76 219.87 1,160,614 +0.50(+0.23%)
May 17, 2017 220.31 221.52 218.67 219.37 1,156,854 -0.94(-0.43%)
May 16, 2017 220.96 222.08 219.96 220.31 616,526 -0.78(-0.35%)
May 15, 2017 220.07 221.30 219.92 221.09 757,180 +0.71(+0.32%)
May 12, 2017 220.11 221.00 219.53 220.37 587,853 -0.06(-0.03%)
May 11, 2017 220.05 220.91 219.27 220.44 705,920 -0.53(-0.24%)
May 10, 2017 222.60 223.54 219.88 220.96 876,066 -1.23(-0.55%)
May 09, 2017 221.84 222.33 221.44 222.19 822,535 +0.31(+0.14%)
May 08, 2017 221.49 222.03 220.89 221.88 695,620 +0.20(+0.09%)
May 05, 2017 219.34 221.79 218.64 221.67 807,738 +2.81(+1.29%)
May 04, 2017 218.59 219.10 216.97 218.86 1,003,290 +0.21(+0.10%)
May 03, 2017 218.11 218.94 217.25 218.65 689,637 +0.16(+0.07%)
May 02, 2017 217.71 218.79 216.85 218.48 991,077 +0.88(+0.40%)
May 01, 2017 219.35 219.55 217.59 217.60 874,652 -1.44(-0.66%)
Apr 28, 2017 221.66 222.07 218.72 219.05 961,591 -2.17(-0.98%)
Apr 27, 2017 221.72 222.48 220.34 221.22 1,134,849 +0.30(+0.14%)
Apr 26, 2017 222.47 222.47 216.45 220.92 1,968,969 -0.06(-0.03%)
Apr 25, 2017 220.98 222.31 220.31 220.98 1,728,182 -0.90(-0.41%)
Apr 24, 2017 221.74 222.42 220.49 221.88 1,190,186 +2.50(+1.14%)
Apr 21, 2017 218.30 220.35 218.08 219.38 901,660 +1.32(+0.60%)
Apr 20, 2017 217.18 219.03 216.86 218.06 744,130 +0.99(+0.46%)
Apr 19, 2017 216.90 217.68 216.02 217.07 780,113 +0.50(+0.23%)
Apr 18, 2017 216.09 218.00 215.89 216.57 1,004,136 +0.07(+0.03%)
Apr 17, 2017 214.02 216.66 213.97 216.50 842,726 +2.58(+1.21%)
Apr 13, 2017 212.88 215.33 212.88 213.92 829,887 +0.75(+0.35%)
Apr 12, 2017 214.58 214.58 212.88 213.17 628,845 -1.50(-0.70%)
Apr 11, 2017 213.04 214.76 212.15 214.67 762,841 +1.52(+0.71%)
Apr 10, 2017 212.53 214.14 211.95 213.15 800,408 +0.47(+0.22%)
Apr 07, 2017 213.49 213.84 211.41 212.68 811,468 +1.91(+0.90%)
Apr 06, 2017 210.17 211.53 209.43 210.77 790,497 +0.51(+0.24%)
Apr 05, 2017 211.96 213.56 210.05 210.26 1,075,887 -1.37(-0.65%)
Apr 04, 2017 211.06 212.02 210.56 211.64 788,172 -0.15(-0.07%)
Apr 03, 2017 211.58 212.45 210.89 211.79 753,963 -0.03(-0.01%)
Mar 31, 2017 212.60 212.78 211.68 211.81 1,083,439 -1.09(-0.51%)
Mar 30, 2017 210.43 213.04 209.78 212.90 957,958 +2.26(+1.07%)
Mar 29, 2017 210.76 211.00 209.35 210.64 688,505 -0.60(-0.28%)
Mar 28, 2017 209.38 211.94 208.71 211.24 823,080 +1.21(+0.58%)
Mar 27, 2017 209.98 210.50 207.68 210.02 1,088,127 -0.94(-0.44%)
Mar 24, 2017 213.07 213.59 210.70 210.96 845,715 -2.33(-1.09%)
Mar 23, 2017 214.63 214.97 212.96 213.29 670,545 -1.46(-0.68%)
Mar 22, 2017 213.50 215.52 212.94 214.75 760,705 +1.26(+0.59%)
Mar 21, 2017 217.03 217.03 213.16 213.49 904,678 -2.91(-1.35%)
Mar 20, 2017 217.99 218.60 216.13 216.40 591,719 -1.12(-0.52%)
Mar 17, 2017 214.74 217.92 214.35 217.52 1,375,463 +3.54(+1.65%)
Mar 16, 2017 217.30 217.42 213.49 213.99 1,214,588 -3.17(-1.46%)
Mar 15, 2017 217.12 217.70 216.53 217.16 849,154 +0.06(+0.03%)
Mar 14, 2017 216.87 217.63 216.19 217.09 517,318 -0.58(-0.27%)
Mar 13, 2017 216.89 217.95 216.20 217.67 842,795 +0.74(+0.34%)
Mar 10, 2017 217.80 218.04 215.92 216.94 773,213 -0.47(-0.22%)
Mar 09, 2017 217.37 217.96 216.87 217.41 686,466 +0.49(+0.23%)
Mar 08, 2017 217.30 218.26 216.46 216.92 758,608 -0.19(-0.09%)
Mar 07, 2017 215.97 217.23 215.58 217.10 1,029,892 +0.77(+0.35%)
Mar 06, 2017 215.90 217.00 215.49 216.34 1,047,911 -0.01(-0.00%)
Mar 03, 2017 216.41 217.09 215.61 216.35 972,510 -0.12(-0.06%)
Mar 02, 2017 218.19 218.54 216.04 216.47 1,316,557 -1.75(-0.80%)
Mar 01, 2017 219.94 220.84 218.17 218.22 2,140,252 -1.03(-0.47%)
Feb 28, 2017 219.61 220.32 217.85 219.25 1,763,940 -1.34(-0.61%)
Feb 27, 2017 217.92 221.32 217.49 220.59 1,174,494 +3.15(+1.45%)
Feb 24, 2017 216.14 217.65 215.21 217.44 918,608 +1.06(+0.49%)
Feb 23, 2017 215.01 216.50 214.44 216.38 816,941 +0.78(+0.36%)
Feb 22, 2017 215.93 216.09 214.74 215.60 1,070,712 -1.01(-0.47%)
Feb 21, 2017 214.97 217.24 214.46 216.61 934,164 +0.48(+0.22%)
Feb 17, 2017 216.13 216.13 216.13 0 +0.04(+0.02%)
Feb 16, 2017 214.38 216.22 213.67 216.09 1,071,826 +1.72(+0.80%)
Feb 15, 2017 212.19 214.72 212.02 214.37 833,665 +1.75(+0.82%)
Feb 14, 2017 212.08 213.25 211.56 212.62 891,431 +0.48(+0.23%)
Feb 13, 2017 210.34 212.82 209.87 212.14 1,160,213 +2.51(+1.20%)
Feb 10, 2017 208.15 209.90 207.69 209.63 1,070,294 +1.25(+0.60%)
Feb 09, 2017 206.23 208.86 205.84 208.38 1,233,375 +2.15(+1.04%)
Feb 08, 2017 206.66 207.11 206.09 206.23 1,095,755 -0.50(-0.24%)
Feb 07, 2017 206.15 207.52 205.95 206.73 920,715 +0.14(+0.07%)
Feb 06, 2017 205.47 207.13 205.33 206.59 1,237,043 +1.30(+0.63%)
Feb 03, 2017 204.14 206.68 203.65 205.29 1,462,975 +1.34(+0.66%)
Feb 02, 2017 202.66 204.21 202.24 203.95 1,032,613 +0.91(+0.45%)
Feb 01, 2017 202.95 204.22 202.07 203.03 1,294,656 -0.23(-0.11%)
Jan 31, 2017 202.21 203.83 200.54 203.27 1,685,777 -0.36(-0.17%)
Jan 30, 2017 204.17 205.72 202.17 203.62 1,432,032 -0.31(-0.15%)
Jan 27, 2017 201.45 208.15 201.45 203.93 2,195,965 +2.55(+1.26%)
Jan 26, 2017 203.38 204.83 198.65 201.38 2,816,499 -3.44(-1.68%)
Jan 25, 2017 206.91 206.96 204.09 204.83 1,209,289 -1.55(-0.75%)
Jan 24, 2017 203.55 206.70 201.85 206.38 1,165,604 +0.80(+0.39%)
Jan 23, 2017 206.74 207.05 204.20 205.58 878,178 -0.37(-0.18%)
Jan 20, 2017 206.84 206.89 204.76 205.96 974,313 -0.25(-0.12%)
Jan 19, 2017 205.20 207.44 204.17 206.20 1,090,121 +1.91(+0.93%)
Jan 18, 2017 202.72 205.04 202.31 204.29 973,248 +1.56(+0.77%)
Jan 17, 2017 204.77 204.77 201.80 202.73 1,103,812 -1.50(-0.73%)
Jan 13, 2017 204.23 204.23 204.23 0 +0.91(+0.45%)
Jan 12, 2017 205.31 205.67 202.19 203.33 1,306,312 -2.13(-1.04%)
Jan 11, 2017 207.45 208.38 204.21 205.46 1,287,392 -1.38(-0.67%)
Jan 10, 2017 208.93 209.22 206.48 206.84 1,534,013 -2.40(-1.15%)
Jan 09, 2017 210.15 211.11 209.13 209.24 793,016 -0.82(-0.39%)
Jan 06, 2017 209.32 210.74 209.20 210.05 697,800 +0.66(+0.31%)
Jan 05, 2017 208.71 210.67 207.94 209.40 1,004,365 +0.66(+0.31%)
Jan 04, 2017 208.73 210.28 208.37 208.74 748,447 +0.32(+0.15%)
Jan 03, 2017 207.72 208.73 206.87 208.42 1,328,764 +2.05(+0.99%)
Dec 30, 2016 206.37 206.37 206.37 0 -0.04(-0.02%)
Dec 29, 2016 206.06 207.47 205.95 206.42 606,939 +0.60(+0.29%)
Dec 28, 2016 206.96 207.35 205.47 205.81 563,591 -1.14(-0.55%)
Dec 27, 2016 207.60 207.94 206.15 206.96 540,322 +0.22(+0.11%)
Dec 23, 2016 206.74 206.74 206.74 0 -0.65(-0.31%)
Dec 22, 2016 207.29 208.06 206.31 207.38 1,005,026 +0.51(+0.24%)
Dec 21, 2016 209.01 209.12 206.82 206.88 1,035,922 -1.77(-0.85%)
Dec 20, 2016 207.60 208.82 207.23 208.64 958,921 +1.42(+0.69%)
Dec 19, 2016 206.49 207.70 204.65 207.22 1,251,223 +1.63(+0.79%)
Dec 16, 2016 205.92 207.69 205.00 205.59 1,806,557 -0.26(-0.12%)
Dec 15, 2016 206.76 208.34 205.72 205.85 1,175,873 -0.10(-0.05%)
Dec 14, 2016 205.87 209.25 205.53 205.95 1,554,980 +0.48(+0.23%)
Dec 13, 2016 205.86 207.84 204.50 205.47 1,657,098 -0.45(-0.22%)
Dec 12, 2016 207.31 207.31 195.85 205.92 3,292,858 -5.64(-2.67%)
Dec 09, 2016 210.40 212.91 210.09 211.56 1,894,399 +0.63(+0.30%)
Dec 08, 2016 219.29 219.38 210.07 210.93 3,209,439 -8.36(-3.81%)
Dec 07, 2016 219.50 219.87 217.87 219.29 1,520,388 -0.62(-0.28%)
Dec 06, 2016 218.94 220.17 217.52 219.91 1,485,843 +0.31(+0.14%)
Dec 05, 2016 223.50 223.62 219.27 219.60 1,376,012 -3.00(-1.35%)
Dec 02, 2016 221.49 222.63 220.50 222.60 680,572 +1.60(+0.72%)
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.