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

Northrop Grumman (NY: NOC )

528.99 +8.41 (+1.62%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 31, 2017 228.03 229.97 226.78 229.97 1,731,777 +2.67(+1.17%)
May 30, 2017 227.91 228.28 226.18 227.29 658,926 -0.69(-0.30%)
May 26, 2017 227.57 228.82 227.38 227.99 623,224 +0.42(+0.18%)
May 25, 2017 225.42 227.84 224.89 227.57 1,100,771 +2.79(+1.24%)
May 24, 2017 222.90 224.96 222.67 224.78 873,695 +2.42(+1.09%)
May 23, 2017 221.79 223.07 220.53 222.36 903,324 +1.06(+0.48%)
May 22, 2017 224.38 225.33 221.26 221.30 1,197,760 -0.38(-0.17%)
May 19, 2017 220.03 222.12 219.66 221.68 808,100 +2.66(+1.21%)
May 18, 2017 218.17 220.89 215.92 219.02 1,165,102 +0.50(+0.23%)
May 17, 2017 219.46 220.67 217.83 218.52 1,161,327 -0.94(-0.43%)
May 16, 2017 220.11 221.23 219.12 219.46 618,910 -0.77(-0.35%)
May 15, 2017 219.22 220.45 219.07 220.23 760,108 +0.71(+0.32%)
May 12, 2017 219.27 220.15 218.68 219.52 590,126 -0.06(-0.03%)
May 11, 2017 219.20 220.06 218.42 219.59 708,649 -0.52(-0.24%)
May 10, 2017 221.74 222.68 219.04 220.11 879,454 -1.22(-0.55%)
May 09, 2017 220.99 221.47 220.59 221.33 825,716 +0.31(+0.14%)
May 08, 2017 220.63 221.17 220.04 221.02 698,310 +0.20(+0.09%)
May 05, 2017 218.50 220.93 217.79 220.82 810,862 +2.80(+1.29%)
May 04, 2017 217.75 218.25 216.13 218.01 1,007,169 +0.21(+0.10%)
May 03, 2017 217.27 218.09 216.42 217.80 692,304 +0.16(+0.07%)
May 02, 2017 216.87 217.95 216.02 217.64 994,910 +0.88(+0.41%)
May 01, 2017 218.50 218.71 216.75 216.76 878,035 -1.44(-0.66%)
Apr 28, 2017 220.81 221.21 217.88 218.20 965,309 -2.16(-0.98%)
Apr 27, 2017 220.86 221.63 219.49 220.37 1,139,237 +0.30(+0.14%)
Apr 26, 2017 221.61 221.61 215.62 220.06 1,976,583 -0.06(-0.03%)
Apr 25, 2017 220.13 221.45 219.46 220.13 1,734,865 -0.90(-0.41%)
Apr 24, 2017 220.88 221.56 219.64 221.02 1,194,789 +2.49(+1.14%)
Apr 21, 2017 217.46 219.51 217.24 218.53 905,146 +1.31(+0.60%)
Apr 20, 2017 216.34 218.19 216.03 217.22 747,007 +0.99(+0.46%)
Apr 19, 2017 216.06 216.84 215.19 216.23 783,130 +0.50(+0.23%)
Apr 18, 2017 215.26 217.16 215.06 215.74 1,008,019 +0.07(+0.03%)
Apr 17, 2017 213.20 215.82 213.15 215.66 845,985 +2.57(+1.21%)
Apr 13, 2017 212.06 214.50 212.06 213.09 833,096 +0.75(+0.35%)
Apr 12, 2017 213.76 213.76 212.06 212.35 631,276 -1.50(-0.70%)
Apr 11, 2017 212.22 213.94 211.34 213.85 765,791 +1.52(+0.71%)
Apr 10, 2017 211.71 213.31 211.13 212.33 803,503 +0.47(+0.22%)
Apr 07, 2017 212.67 213.02 210.60 211.86 814,606 +1.90(+0.90%)
Apr 06, 2017 209.36 210.71 208.62 209.96 793,553 +0.50(+0.24%)
Apr 05, 2017 211.14 212.74 209.24 209.46 1,080,047 -1.37(-0.65%)
Apr 04, 2017 210.24 211.20 209.75 210.82 791,220 -0.15(-0.07%)
Apr 03, 2017 210.77 211.63 210.08 210.97 756,878 -0.03(-0.01%)
Mar 31, 2017 211.78 211.97 210.87 211.00 1,087,629 -1.08(-0.51%)
Mar 30, 2017 209.61 212.22 208.97 212.08 961,663 +2.25(+1.07%)
Mar 29, 2017 209.95 210.18 208.54 209.83 691,167 -0.59(-0.28%)
Mar 28, 2017 208.58 211.12 207.90 210.42 826,263 +1.21(+0.58%)
Mar 27, 2017 209.17 209.69 206.88 209.22 1,092,335 -0.93(-0.44%)
Mar 24, 2017 212.25 212.76 209.89 210.15 848,985 -2.33(-1.09%)
Mar 23, 2017 213.80 214.14 212.14 212.47 673,138 -1.45(-0.68%)
Mar 22, 2017 212.68 214.69 212.12 213.93 763,646 +1.26(+0.59%)
Mar 21, 2017 216.20 216.20 212.34 212.67 908,176 -2.90(-1.35%)
Mar 20, 2017 217.15 217.76 215.30 215.57 594,007 -1.12(-0.52%)
Mar 17, 2017 213.91 217.08 213.53 216.69 1,380,782 +3.52(+1.65%)
Mar 16, 2017 216.46 216.58 212.67 213.16 1,219,285 -3.16(-1.46%)
Mar 15, 2017 216.29 216.86 215.69 216.32 852,438 +0.06(+0.03%)
Mar 14, 2017 216.04 216.79 215.35 216.26 519,318 -0.58(-0.27%)
Mar 13, 2017 216.06 217.11 215.36 216.84 846,055 +0.74(+0.34%)
Mar 10, 2017 216.96 217.20 215.09 216.10 776,203 -0.47(-0.22%)
Mar 09, 2017 216.53 217.12 216.04 216.57 689,120 +0.49(+0.23%)
Mar 08, 2017 216.46 217.42 215.63 216.08 761,542 -0.19(-0.09%)
Mar 07, 2017 215.14 216.39 214.75 216.27 1,033,874 +0.76(+0.35%)
Mar 06, 2017 215.07 216.16 214.66 215.50 1,051,964 -0.01(-0.00%)
Mar 03, 2017 215.58 216.25 214.78 215.51 976,270 -0.12(-0.06%)
Mar 02, 2017 217.35 217.70 215.21 215.64 1,321,649 -1.74(-0.80%)
Mar 01, 2017 219.09 219.98 217.33 217.38 2,148,528 -1.02(-0.47%)
Feb 28, 2017 218.76 219.47 217.01 218.40 1,770,761 -1.34(-0.61%)
Feb 27, 2017 217.08 220.47 216.65 219.74 1,179,036 +3.14(+1.45%)
Feb 24, 2017 215.31 216.81 214.38 216.60 922,161 +1.05(+0.49%)
Feb 23, 2017 214.19 215.66 213.61 215.55 820,100 +0.78(+0.36%)
Feb 22, 2017 215.10 215.25 213.91 214.77 1,074,853 -1.01(-0.47%)
Feb 21, 2017 214.14 216.40 213.64 215.78 937,777 +0.48(+0.22%)
Feb 17, 2017 215.30 215.30 215.30 0 +0.05(+0.02%)
Feb 16, 2017 213.55 215.39 212.85 215.25 1,075,970 +1.71(+0.80%)
Feb 15, 2017 211.38 213.89 211.21 213.54 836,889 +1.74(+0.82%)
Feb 14, 2017 211.26 212.43 210.75 211.80 894,878 +0.48(+0.23%)
Feb 13, 2017 209.53 212.00 209.06 211.32 1,164,699 +2.50(+1.20%)
Feb 10, 2017 207.34 209.09 206.89 208.82 1,074,433 +1.25(+0.60%)
Feb 09, 2017 205.44 208.05 205.05 207.57 1,238,144 +2.14(+1.04%)
Feb 08, 2017 205.87 206.31 205.29 205.44 1,099,992 -0.50(-0.24%)
Feb 07, 2017 205.36 206.72 205.15 205.93 924,275 +0.14(+0.07%)
Feb 06, 2017 204.68 206.33 204.54 205.79 1,241,827 +1.29(+0.63%)
Feb 03, 2017 203.35 205.89 202.86 204.50 1,468,633 +1.33(+0.66%)
Feb 02, 2017 201.88 203.42 201.46 203.16 1,036,606 +0.91(+0.45%)
Feb 01, 2017 202.16 203.43 201.29 202.25 1,299,663 -0.23(-0.11%)
Jan 31, 2017 201.43 203.05 199.76 202.48 1,692,296 -0.35(-0.17%)
Jan 30, 2017 203.38 204.92 201.39 202.84 1,437,569 -0.31(-0.15%)
Jan 27, 2017 200.67 207.34 200.67 203.15 2,204,456 +2.54(+1.26%)
Jan 26, 2017 202.60 204.04 197.89 200.61 2,827,390 -3.43(-1.68%)
Jan 25, 2017 206.12 206.16 203.31 204.04 1,213,965 -1.55(-0.75%)
Jan 24, 2017 202.77 205.90 201.08 205.59 1,170,111 +0.80(+0.39%)
Jan 23, 2017 205.95 206.25 203.41 204.79 881,574 -0.37(-0.18%)
Jan 20, 2017 206.04 206.09 203.97 205.16 978,081 -0.25(-0.12%)
Jan 19, 2017 204.41 206.65 203.38 205.41 1,094,337 +1.90(+0.93%)
Jan 18, 2017 201.94 204.25 201.53 203.51 977,012 +1.56(+0.77%)
Jan 17, 2017 203.99 203.99 201.03 201.95 1,108,080 -1.49(-0.73%)
Jan 13, 2017 203.45 203.45 203.45 0 +0.90(+0.44%)
Jan 12, 2017 204.52 204.88 201.41 202.54 1,311,363 -2.12(-1.04%)
Jan 11, 2017 206.66 207.57 203.42 204.67 1,292,370 -1.38(-0.67%)
Jan 10, 2017 208.12 208.41 205.68 206.04 1,539,945 -2.39(-1.15%)
Jan 09, 2017 209.34 210.30 208.32 208.43 796,082 -0.81(-0.39%)
Jan 06, 2017 208.51 209.93 208.40 209.25 700,499 +0.65(+0.31%)
Jan 05, 2017 207.90 209.85 207.14 208.59 1,008,249 +0.65(+0.31%)
Jan 04, 2017 207.93 209.47 207.56 207.94 751,341 +0.32(+0.15%)
Jan 03, 2017 206.92 207.93 206.07 207.62 1,333,902 +2.04(+0.99%)
Dec 30, 2016 205.58 205.58 205.58 0 -0.04(-0.02%)
Dec 29, 2016 205.27 206.67 205.15 205.62 609,286 +0.60(+0.29%)
Dec 28, 2016 206.16 206.55 204.68 205.02 565,770 -1.14(-0.55%)
Dec 27, 2016 206.81 207.14 205.36 206.16 542,411 +0.22(+0.11%)
Dec 23, 2016 205.94 205.94 205.94 0 -0.65(-0.31%)
Dec 22, 2016 206.49 207.26 205.51 206.58 1,008,913 +0.50(+0.24%)
Dec 21, 2016 208.20 208.32 206.03 206.08 1,039,928 -1.76(-0.85%)
Dec 20, 2016 206.81 208.02 206.44 207.84 962,629 +1.41(+0.68%)
Dec 19, 2016 205.69 206.90 203.86 206.43 1,256,062 +1.63(+0.79%)
Dec 16, 2016 205.13 206.89 204.21 204.80 1,813,543 -0.26(-0.12%)
Dec 15, 2016 205.97 207.54 204.92 205.06 1,180,420 -0.10(-0.05%)
Dec 14, 2016 205.07 208.45 204.74 205.15 1,560,993 +0.48(+0.23%)
Dec 13, 2016 205.06 207.04 203.71 204.68 1,663,506 -0.45(-0.22%)
Dec 12, 2016 206.51 206.51 195.09 205.13 3,305,592 -5.62(-2.67%)
Dec 09, 2016 209.59 212.09 209.28 210.75 1,901,724 +0.63(+0.30%)
Dec 08, 2016 218.45 218.53 209.26 210.12 3,221,850 -8.33(-3.81%)
Dec 07, 2016 218.66 219.02 217.03 218.45 1,526,267 -0.62(-0.28%)
Dec 06, 2016 218.09 219.32 216.68 219.06 1,491,589 +0.31(+0.14%)
Dec 05, 2016 222.64 222.76 218.43 218.76 1,381,333 -2.99(-1.35%)
Dec 02, 2016 220.64 221.77 219.65 221.74 683,204 +1.59(+0.72%)
Dec 01, 2016 219.96 221.17 219.05 220.15 959,780 +0.28(+0.13%)
Nov 30, 2016 222.09 222.52 219.87 219.87 1,450,180 -1.89(-0.85%)
Nov 29, 2016 219.11 223.52 218.91 221.76 1,180,549 +2.50(+1.14%)
Nov 28, 2016 217.42 220.93 216.11 219.26 1,009,674 +0.34(+0.15%)
Nov 25, 2016 218.28 219.37 218.01 218.93 595,223 +0.87(+0.40%)
Nov 23, 2016 218.06 218.06 218.06 0 -0.42(-0.19%)
Nov 22, 2016 217.86 218.92 217.65 218.48 1,160,106 +1.57(+0.72%)
Nov 21, 2016 216.80 217.57 215.84 216.91 1,110,672 +0.73(+0.34%)
Nov 18, 2016 215.33 216.67 214.90 216.18 1,103,359 +0.70(+0.33%)
Nov 17, 2016 216.47 217.03 214.75 215.47 958,203 -0.64(-0.30%)
Nov 16, 2016 218.19 218.86 215.28 216.12 1,437,073 -1.81(-0.83%)
Nov 15, 2016 221.31 221.83 216.75 217.93 2,088,106 -3.23(-1.46%)
Nov 14, 2016 218.91 222.90 218.57 221.16 1,984,028 +3.19(+1.46%)
Nov 11, 2016 216.13 218.42 214.63 217.98 1,523,064 +2.05(+0.95%)
Nov 10, 2016 219.38 220.06 213.72 215.92 2,487,199 +2.53(+1.18%)
Nov 09, 2016 215.57 220.16 215.57 213.40 3,225,980 +10.95(+5.41%)
Nov 08, 2016 202.71 203.55 201.75 202.45 1,121,192 -0.17(-0.08%)
Nov 07, 2016 200.67 202.71 200.34 202.62 1,241,239 +4.25(+2.14%)
Nov 04, 2016 198.76 200.04 198.08 198.36 1,335,351 -0.27(-0.14%)
Nov 03, 2016 201.68 202.07 197.91 198.63 1,942,745 -2.76(-1.37%)
Nov 02, 2016 200.93 203.18 200.34 201.39 1,093,244 +0.22(+0.11%)
Nov 01, 2016 202.12 202.93 200.22 201.17 1,339,383 -0.51(-0.25%)
Oct 31, 2016 201.77 202.33 200.83 201.68 1,333,469 +0.55(+0.27%)
Oct 28, 2016 198.68 202.56 198.66 201.14 1,898,452 +2.67(+1.34%)
Oct 27, 2016 200.78 200.80 197.28 198.47 1,673,778 -2.38(-1.18%)
Oct 26, 2016 199.85 202.08 197.28 200.85 2,791,720 +7.50(+3.88%)
Oct 25, 2016 191.02 193.78 190.67 193.34 1,785,310 +2.70(+1.42%)
Oct 24, 2016 191.27 191.95 190.53 190.64 684,783 +0.53(+0.28%)
Oct 21, 2016 190.17 190.53 188.99 190.11 828,349 -1.32(-0.69%)
Oct 20, 2016 192.22 192.77 190.59 191.43 713,730 -0.70(-0.37%)
Oct 19, 2016 193.17 193.31 191.49 192.14 827,882 -1.13(-0.58%)
Oct 18, 2016 194.03 194.12 192.78 193.26 557,946 +0.26(+0.14%)
Oct 17, 2016 192.74 194.08 192.74 193.00 770,997 +0.19(+0.10%)
Oct 14, 2016 193.11 193.53 191.64 192.81 1,048,504 +0.48(+0.25%)
Oct 13, 2016 190.08 192.80 189.42 192.32 1,044,449 +1.34(+0.70%)
Oct 12, 2016 189.37 191.91 189.31 190.98 1,059,378 +1.44(+0.76%)
Oct 11, 2016 190.43 190.64 189.08 189.55 774,965 -1.23(-0.65%)
Oct 10, 2016 190.11 191.00 189.87 190.78 799,713 +1.05(+0.55%)
Oct 07, 2016 188.16 190.14 187.04 189.73 1,202,378 +1.07(+0.57%)
Oct 06, 2016 187.49 189.58 186.73 188.66 1,046,199 +1.52(+0.81%)
Oct 05, 2016 189.02 189.02 186.91 187.13 642,670 -0.31(-0.16%)
Oct 04, 2016 189.74 189.88 186.88 187.44 749,179 -2.00(-1.06%)
Oct 03, 2016 187.59 189.67 187.48 189.44 817,698 +1.01(+0.54%)
Sep 30, 2016 188.67 189.47 185.48 188.43 1,158,312 +0.30(+0.16%)
Sep 29, 2016 191.32 191.32 186.97 188.13 1,118,446 -3.78(-1.97%)
Sep 28, 2016 192.37 192.37 190.83 191.91 702,473 -0.13(-0.07%)
Sep 27, 2016 191.35 192.59 190.74 192.04 608,545 +0.92(+0.48%)
Sep 26, 2016 190.74 191.66 190.26 191.11 695,477 -0.04(-0.02%)
Sep 23, 2016 189.96 191.55 189.21 191.16 887,487 +0.49(+0.26%)
Sep 22, 2016 191.06 191.28 190.05 190.66 998,565 +0.56(+0.30%)
Sep 21, 2016 186.94 190.30 186.87 190.10 853,471 +3.29(+1.76%)
Sep 20, 2016 186.89 187.39 186.14 186.81 656,807 +0.84(+0.45%)
Sep 19, 2016 186.05 187.00 185.81 185.97 828,842 +0.14(+0.08%)
Sep 16, 2016 185.89 186.63 185.48 185.83 1,288,058 -0.34(-0.18%)
Sep 15, 2016 183.75 186.88 183.33 186.17 764,056 +2.27(+1.24%)
Sep 14, 2016 183.39 184.36 183.27 183.90 1,014,520 +0.40(+0.22%)
Sep 13, 2016 184.09 185.18 183.27 183.50 941,258 -1.68(-0.91%)
Sep 12, 2016 183.50 185.75 182.03 185.19 1,064,645 +0.91(+0.49%)
Sep 09, 2016 185.99 186.45 184.24 184.28 909,433 -3.07(-1.64%)
Sep 08, 2016 186.73 187.74 186.34 187.35 676,050 -0.11(-0.06%)
Sep 07, 2016 188.48 188.50 186.82 187.47 889,038 -1.67(-0.88%)
Sep 06, 2016 187.89 189.21 187.48 189.14 746,437 +1.34(+0.71%)
Sep 02, 2016 187.03 187.80 187.80 187.80 671,390 +1.24(+0.67%)
Sep 01, 2016 186.89 187.62 185.16 186.56 733,135 -0.21(-0.11%)
Aug 31, 2016 187.09 187.12 185.81 186.77 801,750 -0.49(-0.26%)
Aug 30, 2016 187.87 188.27 186.62 187.26 808,887 -0.42(-0.22%)
Aug 29, 2016 186.40 188.20 186.20 187.68 668,867 +1.03(+0.55%)
Aug 26, 2016 188.24 189.11 185.94 186.65 918,671 -1.33(-0.71%)
Aug 25, 2016 186.24 188.61 185.50 187.98 943,107 +0.30(+0.16%)
Aug 24, 2016 187.53 188.20 186.07 187.68 1,093,921 -0.44(-0.23%)
Aug 23, 2016 191.92 191.98 187.87 188.12 1,181,144 -3.30(-1.72%)
Aug 22, 2016 190.63 191.92 190.11 191.41 657,417 +0.74(+0.39%)
Aug 19, 2016 190.75 191.62 190.10 190.68 759,550 -0.63(-0.33%)
Aug 18, 2016 191.63 192.06 190.91 191.31 544,241 -0.36(-0.19%)
Aug 17, 2016 190.63 191.84 189.96 191.67 1,199,636 +1.27(+0.67%)
Aug 16, 2016 192.02 192.47 189.81 190.40 710,297 -2.38(-1.23%)
Aug 15, 2016 191.29 193.40 191.05 192.78 784,354 +1.40(+0.73%)
Aug 12, 2016 191.18 191.58 190.31 191.37 637,367 +0.19(+0.10%)
Aug 11, 2016 190.85 191.48 189.87 191.18 935,453 +0.71(+0.37%)
Aug 10, 2016 190.23 190.80 189.46 190.47 730,921 +0.39(+0.20%)
Aug 09, 2016 189.78 190.17 189.36 190.08 559,497 +0.59(+0.31%)
Aug 08, 2016 191.92 191.92 189.06 189.50 834,387 -2.53(-1.32%)
Aug 05, 2016 191.75 192.48 191.34 192.02 687,616 +0.53(+0.28%)
Aug 04, 2016 192.30 192.91 191.21 191.49 625,569 -0.28(-0.15%)
Aug 03, 2016 192.02 192.53 191.01 191.77 925,247 -0.02(-0.01%)
Aug 02, 2016 190.04 192.06 189.33 191.78 1,212,488 +1.75(+0.92%)
Aug 01, 2016 189.31 190.92 189.23 190.04 1,367,245 +0.05(+0.03%)
Jul 29, 2016 190.51 191.14 189.97 189.99 877,348 -0.53(-0.28%)
Jul 28, 2016 190.99 191.96 189.10 190.51 1,390,180 -0.51(-0.27%)
Jul 27, 2016 194.75 194.96 189.61 191.02 1,623,368 -0.47(-0.25%)
Jul 26, 2016 192.26 192.83 191.15 191.49 1,168,090 -0.68(-0.36%)
Jul 25, 2016 192.45 192.45 190.76 192.18 1,046,841 -0.41(-0.21%)
Jul 22, 2016 190.88 192.89 190.31 192.59 928,373 +1.22(+0.64%)
Jul 21, 2016 195.40 195.41 190.53 191.37 1,194,088 -3.81(-1.95%)
Jul 20, 2016 194.91 195.76 194.26 195.18 1,464,324 +0.88(+0.45%)
Jul 19, 2016 193.82 196.56 191.30 194.30 2,428,377 +0.65(+0.34%)
Jul 18, 2016 194.83 194.84 193.54 193.65 1,034,751 -0.57(-0.29%)
Jul 15, 2016 194.69 194.69 193.61 194.22 1,990,562 +0.29(+0.15%)
Jul 14, 2016 195.67 195.75 193.66 193.93 1,387,439 -0.57(-0.29%)
Jul 13, 2016 193.93 194.69 193.37 194.50 1,711,355 +1.15(+0.59%)
Jul 12, 2016 195.06 195.27 193.16 193.35 1,088,574 -1.31(-0.67%)
Jul 11, 2016 194.96 196.27 194.36 194.66 1,491,773 -0.01(-0.00%)
Jul 08, 2016 194.26 194.86 193.38 194.67 2,048,027 +1.29(+0.67%)
Jul 07, 2016 194.17 194.72 192.78 193.38 860,870 -1.08(-0.55%)
Jul 06, 2016 194.39 194.76 193.18 194.46 970,949 +0.16(+0.08%)
Jul 05, 2016 194.31 194.91 193.48 194.30 1,097,479 -0.22(-0.11%)
Jul 01, 2016 195.13 194.52 194.52 194.52 861,111 -0.42(-0.22%)
Jun 30, 2016 191.12 195.67 191.11 194.94 1,694,259 +4.42(+2.32%)
Jun 29, 2016 190.49 190.85 189.43 190.52 1,277,551 +0.97(+0.51%)
Jun 28, 2016 188.68 189.59 186.70 189.55 1,215,134 +1.74(+0.92%)
Jun 27, 2016 185.83 188.02 184.25 187.81 1,713,424 +1.26(+0.68%)
Jun 24, 2016 183.29 188.55 182.67 186.55 3,631,165 -1.75(-0.93%)
Jun 23, 2016 189.99 189.99 187.55 188.29 632,489 -0.17(-0.09%)
Jun 22, 2016 189.07 189.44 188.36 188.46 620,811 +0.03(+0.02%)
Jun 21, 2016 189.58 189.75 188.35 188.43 485,539 -0.27(-0.14%)
Jun 20, 2016 189.52 190.13 188.52 188.70 744,080 +0.74(+0.39%)
Jun 17, 2016 190.31 190.31 186.13 187.96 993,640 -2.12(-1.12%)
Jun 16, 2016 190.00 190.42 187.96 190.08 823,524 -0.40(-0.21%)
Jun 15, 2016 190.92 191.19 189.98 190.48 619,067 +0.25(+0.13%)
Jun 14, 2016 187.36 190.39 187.36 190.23 571,522 +1.63(+0.86%)
Jun 13, 2016 190.02 190.44 188.43 188.60 559,498 -2.03(-1.06%)
Jun 10, 2016 190.78 191.63 190.19 190.63 519,999 -1.07(-0.56%)
Jun 09, 2016 190.46 191.83 190.04 191.70 525,911 +0.81(+0.42%)
Jun 08, 2016 189.17 191.16 188.75 190.89 679,918 +1.73(+0.91%)
Jun 07, 2016 189.01 190.04 189.01 189.16 798,316 +0.22(+0.12%)
Jun 06, 2016 188.76 189.60 188.40 188.94 644,852 +0.23(+0.12%)
Jun 03, 2016 186.81 189.38 185.36 188.71 990,220 +1.58(+0.84%)
Jun 02, 2016 187.14 187.54 185.96 187.14 776,646 +0.10(+0.05%)
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.