Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Northrop Grumman
(NY:
NOC
)
467.21
-7.48 (-1.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
291.81
294.93
290.26
290.89
1,217,876
+0.17(+0.06%)
Apr 27, 2018
300.79
301.12
289.80
290.72
1,632,242
-10.94(-3.63%)
Apr 26, 2018
302.60
307.00
296.05
301.66
1,513,564
+1.21(+0.40%)
Apr 25, 2018
304.40
307.71
287.25
300.44
2,374,654
-8.04(-2.61%)
Apr 24, 2018
323.49
324.59
300.48
308.48
2,086,772
-13.19(-4.10%)
Apr 23, 2018
322.17
324.16
318.94
321.67
981,252
+0.18(+0.06%)
Apr 20, 2018
324.71
324.71
320.33
321.49
723,294
-1.90(-0.59%)
Apr 19, 2018
323.18
325.07
321.74
323.39
749,346
+0.29(+0.09%)
Apr 18, 2018
322.57
324.68
319.85
323.10
693,385
+2.40(+0.75%)
Apr 17, 2018
318.73
321.57
316.09
320.70
1,378,619
+2.97(+0.94%)
Apr 16, 2018
318.99
319.75
316.78
317.73
931,513
+1.04(+0.33%)
Apr 13, 2018
319.38
319.74
314.98
316.69
800,020
-1.31(-0.41%)
Apr 12, 2018
315.27
319.36
315.11
318.00
771,289
+4.88(+1.56%)
Apr 11, 2018
312.21
317.31
311.67
313.12
879,802
-0.08(-0.03%)
Apr 10, 2018
318.24
318.76
310.62
313.20
1,148,844
-0.77(-0.24%)
Apr 09, 2018
319.40
320.66
313.16
313.97
1,064,670
-3.73(-1.17%)
Apr 06, 2018
322.20
324.82
315.67
317.70
1,195,052
-7.51(-2.31%)
Apr 05, 2018
320.67
325.97
318.45
325.20
1,176,222
+5.95(+1.86%)
Apr 04, 2018
307.28
319.36
305.31
319.25
1,050,636
+6.68(+2.14%)
Apr 03, 2018
312.84
314.01
307.70
312.57
1,133,270
+0.47(+0.15%)
Apr 02, 2018
315.47
316.54
305.96
312.10
1,153,121
-3.25(-1.03%)
Mar 29, 2018
315.35
315.35
315.35
0
+3.98(+1.28%)
Mar 28, 2018
316.61
316.75
308.67
311.37
1,022,263
-4.14(-1.31%)
Mar 27, 2018
321.57
323.82
313.69
315.50
1,259,702
-5.37(-1.67%)
Mar 26, 2018
316.14
321.42
315.64
320.87
1,112,756
+8.55(+2.74%)
Mar 23, 2018
307.75
322.44
306.91
312.32
1,757,116
+6.27(+2.05%)
Mar 22, 2018
311.46
312.58
305.39
306.05
852,825
-7.58(-2.42%)
Mar 21, 2018
314.27
316.70
312.44
313.63
672,151
-0.33(-0.10%)
Mar 20, 2018
311.90
315.92
311.29
313.96
701,986
+2.39(+0.77%)
Mar 19, 2018
305.47
312.12
304.31
311.56
1,111,719
+5.69(+1.86%)
Mar 16, 2018
307.72
310.00
305.49
305.87
1,404,792
-1.98(-0.64%)
Mar 15, 2018
307.92
309.41
305.77
307.85
1,174,591
+0.65(+0.21%)
Mar 14, 2018
313.15
313.15
305.91
307.20
898,349
-3.82(-1.23%)
Mar 13, 2018
312.77
314.92
309.69
311.02
1,048,557
-0.35(-0.11%)
Mar 12, 2018
318.70
318.70
309.50
311.38
1,039,077
-4.44(-1.41%)
Mar 09, 2018
313.65
316.03
310.73
315.82
866,258
+2.96(+0.95%)
Mar 08, 2018
314.43
314.54
310.97
312.86
715,462
-0.42(-0.13%)
Mar 07, 2018
313.82
313.27
962,934
+4.47(+1.45%)
Mar 06, 2018
312.02
312.72
307.85
308.80
1,005,105
-2.64(-0.85%)
Mar 05, 2018
307.97
311.98
304.90
311.44
1,535,332
+1.57(+0.51%)
Mar 02, 2018
304.11
311.35
302.05
309.87
1,270,164
+4.16(+1.36%)
Mar 01, 2018
316.13
316.80
303.61
305.70
1,622,576
-9.45(-3.00%)
Feb 28, 2018
318.99
321.65
314.91
315.16
1,131,559
-3.26(-1.02%)
Feb 27, 2018
319.31
323.61
318.34
318.42
972,913
-1.29(-0.40%)
Feb 26, 2018
318.00
320.38
317.06
319.70
560,486
+3.22(+1.02%)
Feb 23, 2018
315.12
316.54
313.47
316.48
938,546
+2.59(+0.83%)
Feb 22, 2018
316.73
317.43
312.89
313.89
935,601
-1.97(-0.62%)
Feb 21, 2018
317.20
320.80
315.50
315.86
1,485,226
+0.41(+0.13%)
Feb 20, 2018
317.33
319.77
313.84
315.44
1,290,614
-5.08(-1.58%)
Feb 16, 2018
320.52
320.52
320.52
0
-0.82(-0.25%)
Feb 15, 2018
317.81
321.34
317.42
321.34
1,462,864
+6.56(+2.08%)
Feb 14, 2018
311.65
315.50
308.28
314.78
1,706,544
+5.64(+1.82%)
Feb 13, 2018
301.72
310.06
301.72
309.14
997,752
+5.33(+1.75%)
Feb 12, 2018
301.25
307.32
297.63
303.81
1,426,993
+4.28(+1.43%)
Feb 09, 2018
295.23
304.31
291.23
299.54
1,943,692
+7.81(+2.68%)
Feb 08, 2018
304.69
307.62
291.23
291.72
1,676,707
-12.29(-4.04%)
Feb 07, 2018
294.20
307.36
293.52
304.01
2,328,856
+9.15(+3.10%)
Feb 06, 2018
282.81
296.21
281.82
294.86
1,906,072
+2.25(+0.77%)
Feb 05, 2018
300.49
304.95
284.75
292.61
1,689,872
-10.62(-3.50%)
Feb 02, 2018
306.93
309.87
303.16
303.23
1,362,818
-5.46(-1.77%)
Feb 01, 2018
314.38
306.33
308.69
1,616,281
+2.10(+0.68%)
Jan 31, 2018
306.68
309.90
305.77
306.59
1,464,208
+0.96(+0.32%)
Jan 30, 2018
301.87
307.27
301.87
305.63
1,440,959
+1.01(+0.33%)
Jan 29, 2018
302.51
307.25
301.66
304.62
1,526,649
+2.50(+0.83%)
Jan 26, 2018
293.58
302.13
291.37
302.12
1,441,551
+9.51(+3.25%)
Jan 25, 2018
285.17
293.50
283.13
292.61
1,561,563
+10.39(+3.68%)
Jan 24, 2018
282.21
284.80
281.52
282.22
947,881
-0.02(-0.01%)
Jan 23, 2018
283.81
283.92
281.51
282.24
725,820
-1.50(-0.53%)
Jan 22, 2018
284.60
285.03
282.31
283.73
812,289
-1.11(-0.39%)
Jan 19, 2018
284.71
285.58
283.33
284.84
970,714
+1.86(+0.66%)
Jan 18, 2018
285.86
286.94
282.71
282.98
664,967
-2.89(-1.01%)
Jan 17, 2018
283.60
286.14
282.10
285.87
680,997
+4.48(+1.59%)
Jan 16, 2018
285.79
286.94
281.20
281.39
818,496
-2.35(-0.83%)
Jan 12, 2018
283.74
283.74
283.74
0
+5.04(+1.81%)
Jan 11, 2018
278.10
278.85
277.54
278.70
547,752
+1.75(+0.63%)
Jan 10, 2018
278.51
278.63
275.83
276.95
750,895
-2.50(-0.90%)
Jan 09, 2018
278.41
281.74
277.94
279.46
920,628
+1.92(+0.69%)
Jan 08, 2018
278.16
278.51
276.91
277.54
733,933
+0.04(+0.01%)
Jan 05, 2018
278.29
279.32
276.59
277.50
936,089
-0.30(-0.11%)
Jan 04, 2018
276.03
277.94
275.15
277.80
646,867
+1.71(+0.62%)
Jan 03, 2018
274.37
276.63
274.25
276.09
801,972
+1.27(+0.46%)
Jan 02, 2018
276.72
277.05
272.99
274.82
794,143
-1.50(-0.54%)
Dec 29, 2017
276.32
276.32
276.32
0
-1.24(-0.45%)
Dec 28, 2017
276.24
277.76
275.37
277.57
418,426
+1.92(+0.70%)
Dec 27, 2017
274.29
275.80
273.78
275.65
520,063
+2.09(+0.76%)
Dec 26, 2017
274.08
275.89
273.46
273.56
553,952
+0.05(+0.02%)
Dec 22, 2017
275.30
275.30
273.43
273.51
630,452
-0.64(-0.23%)
Dec 21, 2017
276.89
277.07
273.93
274.14
908,598
-1.92(-0.69%)
Dec 20, 2017
277.24
277.76
275.85
276.06
659,083
-0.45(-0.16%)
Dec 19, 2017
277.95
279.00
276.44
276.51
672,986
-1.15(-0.42%)
Dec 18, 2017
280.02
280.12
276.16
277.67
749,962
-1.86(-0.67%)
Dec 15, 2017
277.78
280.14
276.88
279.53
1,481,092
+3.20(+1.16%)
Dec 14, 2017
278.61
279.18
275.79
276.32
1,004,653
-1.40(-0.50%)
Dec 13, 2017
276.37
280.08
276.37
277.72
828,886
+1.06(+0.38%)
Dec 12, 2017
276.66
277.23
274.69
276.66
1,086,245
+2.45(+0.89%)
Dec 11, 2017
275.97
276.56
273.58
274.21
749,353
-1.00(-0.36%)
Dec 08, 2017
273.03
275.21
271.01
275.21
760,085
+2.69(+0.99%)
Dec 07, 2017
270.34
273.59
270.28
272.52
727,573
+2.23(+0.83%)
Dec 06, 2017
268.27
271.26
268.14
270.28
699,340
+2.21(+0.82%)
Dec 05, 2017
271.48
271.76
267.87
268.08
649,581
-2.53(-0.93%)
Dec 04, 2017
272.61
270.55
270.61
1,311,754
+0.84(+0.31%)
Dec 01, 2017
276.40
277.13
269.34
269.77
1,218,705
-6.10(-2.21%)
Nov 30, 2017
275.51
277.98
273.51
275.87
3,379,945
+0.64(+0.23%)
Nov 29, 2017
276.31
274.65
275.23
875,897
-1.09(-0.39%)
Nov 28, 2017
273.91
277.52
273.55
276.31
1,014,896
+3.83(+1.41%)
Nov 27, 2017
271.82
273.04
271.09
272.48
570,114
+0.82(+0.30%)
Nov 24, 2017
271.75
272.72
271.19
271.67
304,227
+0.63(+0.23%)
Nov 22, 2017
272.13
272.47
269.49
271.04
516,786
-2.06(-0.75%)
Nov 21, 2017
271.14
273.65
270.20
273.09
787,835
+3.02(+1.12%)
Nov 20, 2017
266.50
270.35
266.32
270.07
783,886
+3.67(+1.38%)
Nov 17, 2017
268.84
269.31
266.31
266.40
510,390
-3.32(-1.23%)
Nov 16, 2017
269.56
270.34
268.80
269.72
490,923
+0.55(+0.20%)
Nov 15, 2017
269.92
271.32
268.90
269.17
888,117
-0.47(-0.17%)
Nov 14, 2017
266.68
269.70
265.77
269.64
581,172
+1.78(+0.66%)
Nov 13, 2017
267.19
268.29
264.23
267.86
731,123
+0.31(+0.12%)
Nov 10, 2017
267.88
268.92
267.03
267.55
436,646
-0.91(-0.34%)
Nov 09, 2017
271.80
272.44
267.51
268.45
590,372
-3.73(-1.37%)
Nov 08, 2017
272.19
273.04
271.47
272.19
584,592
-0.01(-0.00%)
Nov 07, 2017
271.01
273.41
271.01
272.19
569,139
+1.30(+0.48%)
Nov 06, 2017
270.00
272.36
269.47
270.89
408,621
+0.18(+0.07%)
Nov 03, 2017
270.28
272.24
268.46
270.71
576,900
+0.27(+0.10%)
Nov 02, 2017
263.73
270.56
263.73
270.44
793,170
+6.45(+2.44%)
Nov 01, 2017
265.34
266.07
263.82
263.99
647,246
-1.22(-0.46%)
Oct 31, 2017
266.52
266.90
265.09
265.21
515,553
-0.75(-0.28%)
Oct 30, 2017
266.42
267.58
264.92
265.97
523,167
-1.16(-0.43%)
Oct 27, 2017
267.43
268.35
266.34
267.12
716,634
-0.30(-0.11%)
Oct 26, 2017
274.61
274.61
265.24
267.42
1,178,816
-6.07(-2.22%)
Oct 25, 2017
269.79
275.16
268.99
273.49
1,721,708
+9.62(+3.65%)
Oct 24, 2017
263.12
264.33
262.26
263.87
1,080,025
-0.02(-0.01%)
Oct 23, 2017
265.11
266.62
263.84
263.88
816,781
-0.49(-0.19%)
Oct 20, 2017
263.62
264.40
262.08
264.38
675,987
+1.75(+0.67%)
Oct 19, 2017
262.05
263.03
258.97
262.63
738,214
+0.58(+0.22%)
Oct 18, 2017
264.44
264.44
261.01
262.05
962,547
-2.08(-0.79%)
Oct 17, 2017
265.19
265.43
263.61
264.13
651,971
-1.31(-0.49%)
Oct 16, 2017
266.53
267.04
264.11
265.44
585,511
-0.56(-0.21%)
Oct 13, 2017
268.49
268.62
265.83
265.99
859,227
-2.05(-0.76%)
Oct 12, 2017
264.85
268.22
264.74
268.04
786,586
+3.13(+1.18%)
Oct 11, 2017
263.65
265.06
262.89
264.91
543,057
+1.67(+0.63%)
Oct 10, 2017
264.48
264.48
262.11
263.24
711,919
-0.48(-0.18%)
Oct 09, 2017
263.62
264.72
262.18
263.71
811,728
+0.48(+0.18%)
Oct 06, 2017
262.89
263.28
261.91
263.24
425,624
+0.58(+0.22%)
Oct 05, 2017
261.95
263.14
261.11
262.65
602,448
+0.45(+0.17%)
Oct 04, 2017
261.15
262.59
260.44
262.21
637,669
+0.99(+0.38%)
Oct 03, 2017
260.07
262.33
259.37
261.22
643,194
+1.06(+0.41%)
Oct 02, 2017
258.90
260.20
257.75
260.16
556,391
+1.96(+0.76%)
Sep 29, 2017
256.00
258.29
254.66
258.20
689,267
+2.78(+1.09%)
Sep 28, 2017
256.42
256.88
254.80
255.42
748,440
-1.99(-0.77%)
Sep 27, 2017
255.80
257.80
255.61
257.41
991,721
+1.88(+0.74%)
Sep 26, 2017
252.71
255.70
252.59
255.53
1,028,090
+3.03(+1.20%)
Sep 25, 2017
252.62
252.72
250.27
252.50
798,479
-0.16(-0.06%)
Sep 22, 2017
252.66
253.91
251.47
252.67
714,578
+1.01(+0.40%)
Sep 21, 2017
251.18
252.18
250.10
251.65
630,071
+0.34(+0.14%)
Sep 20, 2017
249.71
252.69
249.48
251.31
1,189,966
+1.54(+0.61%)
Sep 19, 2017
247.81
251.19
246.81
249.78
1,574,103
+2.12(+0.86%)
Sep 18, 2017
239.64
247.87
237.64
247.66
2,066,490
+8.02(+3.35%)
Sep 15, 2017
238.49
239.79
237.85
239.64
963,350
+1.20(+0.50%)
Sep 14, 2017
239.08
239.28
237.54
238.43
627,287
-0.91(-0.38%)
Sep 13, 2017
240.74
241.25
239.17
239.34
576,034
-2.03(-0.84%)
Sep 12, 2017
241.30
242.64
240.88
241.37
548,730
-0.31(-0.13%)
Sep 11, 2017
241.04
242.14
240.54
241.67
852,796
+1.66(+0.69%)
Sep 08, 2017
238.56
240.64
237.81
240.01
959,990
+1.42(+0.59%)
Sep 07, 2017
238.29
238.74
237.24
238.59
561,997
+0.54(+0.23%)
Sep 06, 2017
241.36
241.36
238.04
238.06
605,744
-2.51(-1.04%)
Sep 05, 2017
243.13
243.13
240.33
240.57
705,503
-0.68(-0.28%)
Sep 01, 2017
244.12
244.38
241.25
241.25
616,095
-3.03(-1.24%)
Aug 31, 2017
243.85
244.79
242.32
244.28
768,337
+1.08(+0.44%)
Aug 30, 2017
243.03
243.39
242.12
243.21
339,356
+0.26(+0.11%)
Aug 29, 2017
242.04
243.67
241.05
242.95
527,430
+2.53(+1.05%)
Aug 28, 2017
242.30
242.89
239.77
240.42
548,910
-1.28(-0.53%)
Aug 25, 2017
242.29
242.81
241.00
241.70
686,573
+0.71(+0.29%)
Aug 24, 2017
242.19
242.88
240.78
240.99
438,593
-1.10(-0.46%)
Aug 23, 2017
242.94
243.73
241.84
242.09
462,965
-1.83(-0.75%)
Aug 22, 2017
240.51
244.53
240.13
243.93
685,800
+4.58(+1.91%)
Aug 21, 2017
239.36
239.65
236.35
239.35
578,931
+0.08(+0.03%)
Aug 18, 2017
240.50
240.66
238.88
239.27
616,470
-0.47(-0.19%)
Aug 17, 2017
241.44
242.13
239.62
239.74
650,649
-1.66(-0.69%)
Aug 16, 2017
242.62
242.62
240.58
241.40
1,041,553
-1.03(-0.42%)
Aug 15, 2017
242.52
242.73
241.43
242.43
510,438
-0.23(-0.10%)
Aug 14, 2017
241.62
243.10
240.73
242.66
768,873
+1.90(+0.79%)
Aug 11, 2017
242.40
243.88
240.60
240.76
784,470
-1.14(-0.47%)
Aug 10, 2017
244.98
245.53
241.61
241.90
967,832
-2.28(-0.93%)
Aug 09, 2017
242.17
244.80
241.56
244.18
1,094,856
+2.93(+1.22%)
Aug 08, 2017
240.82
241.59
240.58
241.25
689,215
+0.22(+0.09%)
Aug 07, 2017
240.97
241.16
240.09
241.03
779,970
+0.30(+0.13%)
Aug 04, 2017
240.42
240.73
239.14
240.73
730,374
+0.41(+0.17%)
Aug 03, 2017
238.72
240.42
237.04
240.32
1,096,200
+1.74(+0.73%)
Aug 02, 2017
236.51
238.61
236.17
238.57
845,280
+1.96(+0.83%)
Aug 01, 2017
235.43
236.69
235.18
236.61
753,246
+1.35(+0.57%)
Jul 31, 2017
236.84
237.83
235.21
235.26
717,385
-0.87(-0.37%)
Jul 28, 2017
233.48
236.29
232.66
236.13
657,882
+2.99(+1.28%)
Jul 27, 2017
236.26
236.30
231.57
233.15
1,471,369
-2.77(-1.17%)
Jul 26, 2017
236.25
237.26
231.92
235.92
913,153
-0.17(-0.07%)
Jul 25, 2017
238.23
238.56
235.74
236.09
792,076
-1.09(-0.46%)
Jul 24, 2017
237.39
238.12
237.00
237.18
593,818
-0.03(-0.01%)
Jul 21, 2017
235.71
237.21
234.38
237.21
643,854
+0.47(+0.20%)
Jul 20, 2017
236.87
237.44
235.52
236.73
580,575
-0.13(-0.06%)
Jul 19, 2017
236.42
237.22
236.10
236.87
434,635
+0.61(+0.26%)
Jul 18, 2017
236.97
238.49
235.72
236.26
527,416
-0.51(-0.21%)
Jul 17, 2017
236.79
238.07
235.38
236.77
681,794
-0.02(-0.01%)
Jul 14, 2017
236.00
237.39
235.76
236.78
645,185
+0.87(+0.37%)
Jul 13, 2017
236.37
237.20
235.40
235.92
533,006
-0.09(-0.04%)
Jul 12, 2017
235.70
237.03
235.15
236.01
597,542
+1.18(+0.50%)
Jul 11, 2017
234.26
235.15
232.59
234.83
586,260
+0.77(+0.33%)
Jul 10, 2017
233.91
235.64
232.96
234.06
568,150
-0.19(-0.08%)
Jul 07, 2017
232.25
235.81
231.87
234.25
718,865
+2.73(+1.18%)
Jul 06, 2017
232.52
233.68
230.35
231.52
604,064
-1.20(-0.51%)
Jul 05, 2017
230.50
233.44
230.48
232.72
495,461
+2.31(+1.00%)
Jul 03, 2017
230.26
231.93
229.47
230.41
305,363
+0.88(+0.39%)
Jun 30, 2017
228.68
230.47
228.50
229.52
650,281
+1.64(+0.72%)
Jun 29, 2017
230.53
230.53
226.05
227.89
720,189
-2.40(-1.04%)
Jun 28, 2017
229.47
230.96
229.01
230.28
452,841
+1.99(+0.87%)
Jun 27, 2017
228.43
230.08
228.15
228.29
611,085
-0.56(-0.24%)
Jun 26, 2017
230.53
232.38
228.59
228.84
940,990
-1.30(-0.56%)
Jun 23, 2017
229.56
231.15
229.56
230.14
759,459
+0.46(+0.20%)
Jun 22, 2017
232.35
232.64
229.65
229.69
709,458
-3.04(-1.31%)
Jun 21, 2017
232.65
233.72
231.57
232.72
644,643
+0.12(+0.05%)
Jun 20, 2017
233.36
234.78
232.56
232.61
549,356
-0.99(-0.42%)
Jun 19, 2017
232.54
234.33
231.66
233.60
676,563
+2.40(+1.04%)
Jun 16, 2017
231.88
232.22
230.93
231.21
822,635
-0.04(-0.02%)
Jun 15, 2017
230.75
232.05
228.92
231.25
804,379
-0.91(-0.39%)
Jun 14, 2017
230.69
234.64
230.68
232.16
886,961
+1.85(+0.80%)
Jun 13, 2017
228.69
230.98
227.79
230.31
638,586
+1.43(+0.63%)
Jun 12, 2017
229.39
229.39
226.81
228.88
808,754
-0.63(-0.27%)
Jun 09, 2017
228.75
229.89
227.99
229.51
697,486
+0.49(+0.21%)
Jun 08, 2017
229.91
227.27
229.01
797,500
+1.31(+0.58%)
Jun 07, 2017
227.14
228.06
226.30
227.70
792,784
+1.32(+0.58%)
Jun 06, 2017
227.88
229.38
226.28
226.38
756,489
-2.16(-0.95%)
Jun 05, 2017
231.12
231.17
228.53
228.54
569,786
-2.60(-1.13%)
Jun 02, 2017
230.50
231.78
229.98
231.14
769,525
+0.81(+0.35%)
Jun 01, 2017
230.44
231.09
229.06
230.33
939,710
-0.54(-0.24%)
May 31, 2017
228.93
230.87
227.68
230.87
1,724,959
+2.68(+1.17%)
May 30, 2017
228.81
229.18
227.07
228.19
656,331
-0.69(-0.30%)
May 26, 2017
228.47
229.72
228.27
228.89
620,770
+0.42(+0.18%)
May 25, 2017
226.31
228.74
225.78
228.47
1,096,437
+2.80(+1.24%)
May 24, 2017
223.78
225.85
223.55
225.67
870,255
+2.43(+1.09%)
May 23, 2017
222.66
223.95
221.40
223.24
899,767
+1.07(+0.48%)
May 22, 2017
225.26
226.22
222.14
222.17
1,193,044
-0.38(-0.17%)
May 19, 2017
220.90
223.00
220.53
222.56
804,918
+2.67(+1.22%)
May 18, 2017
219.03
221.76
216.78
219.88
1,160,515
+0.50(+0.23%)
May 17, 2017
220.33
221.54
218.69
219.38
1,156,755
-0.94(-0.43%)
May 16, 2017
220.98
222.10
219.98
220.33
616,473
-0.78(-0.35%)
May 15, 2017
220.09
221.32
219.94
221.10
757,115
+0.71(+0.32%)
May 12, 2017
220.13
221.02
219.54
220.39
587,803
-0.06(-0.03%)
May 11, 2017
220.07
220.93
219.29
220.45
705,859
-0.53(-0.24%)
May 10, 2017
222.62
223.56
219.90
220.98
875,991
-1.23(-0.55%)
May 09, 2017
221.86
222.35
221.46
222.21
822,465
+0.31(+0.14%)
May 08, 2017
221.50
222.05
220.91
221.90
695,560
+0.20(+0.09%)
May 05, 2017
219.36
221.81
218.66
221.69
807,669
+2.81(+1.29%)
May 04, 2017
218.61
219.12
216.99
218.88
1,003,204
+0.21(+0.10%)
May 03, 2017
218.13
218.96
217.27
218.66
689,578
+0.16(+0.07%)
May 02, 2017
217.73
218.81
216.87
218.50
990,993
+0.88(+0.41%)
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
.