Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 136.76 137.33 132.09 133.18 2,851,486 -4.41(-3.20%)
Apr 29, 2015 140.11 141.26 136.91 137.59 1,616,153 -1.19(-0.85%)
Apr 28, 2015 138.35 139.16 137.40 138.78 1,309,581 +0.33(+0.24%)
Apr 27, 2015 140.11 140.87 138.36 138.45 1,424,373 -1.43(-1.02%)
Apr 24, 2015 140.50 140.67 139.43 139.88 727,668 -0.91(-0.64%)
Apr 23, 2015 139.66 141.74 139.33 140.78 1,002,466 +0.65(+0.46%)
Apr 22, 2015 140.39 140.52 138.90 140.13 893,136 -0.36(-0.25%)
Apr 21, 2015 141.55 141.55 140.15 140.49 1,140,653 -0.17(-0.12%)
Apr 20, 2015 139.36 141.13 139.11 140.66 978,949 +2.19(+1.58%)
Apr 17, 2015 140.24 140.32 138.08 138.47 1,303,756 -2.78(-1.97%)
Apr 16, 2015 140.71 141.96 139.94 141.26 1,056,686 +0.12(+0.09%)
Apr 15, 2015 141.66 142.17 140.84 141.14 742,547 +0.00(+0.00%)
Apr 14, 2015 141.30 142.12 140.21 141.14 805,248 -0.29(-0.21%)
Apr 13, 2015 142.66 143.46 141.41 141.43 1,097,473 -1.53(-1.07%)
Apr 10, 2015 142.44 143.48 141.91 142.96 730,296 +0.67(+0.47%)
Apr 09, 2015 141.59 142.84 141.00 142.29 859,945 +0.31(+0.22%)
Apr 08, 2015 140.34 142.56 140.14 141.98 1,181,598 +1.12(+0.80%)
Apr 07, 2015 140.67 142.34 140.59 140.85 1,112,554 +0.13(+0.09%)
Apr 06, 2015 138.79 141.22 138.66 140.72 1,458,799 +0.98(+0.70%)
Apr 02, 2015 138.92 139.75 139.75 139.75 1,054,352 +0.93(+0.67%)
Apr 01, 2015 138.41 139.45 136.70 138.81 1,676,829 -0.35(-0.25%)
Mar 31, 2015 140.01 140.82 139.17 139.17 1,360,495 -1.49(-1.06%)
Mar 30, 2015 139.33 141.42 139.02 140.65 1,205,548 +1.90(+1.37%)
Mar 27, 2015 137.59 139.09 137.38 138.75 1,661,502 +1.01(+0.73%)
Mar 26, 2015 136.66 138.27 135.84 137.74 1,339,756 +0.10(+0.07%)
Mar 25, 2015 140.44 140.65 137.63 137.64 1,376,340 -2.51(-1.79%)
Mar 24, 2015 140.12 141.09 139.38 140.14 1,102,845 -0.54(-0.39%)
Mar 23, 2015 140.94 141.79 140.58 140.69 1,355,950 +0.09(+0.06%)
Mar 20, 2015 140.71 141.87 140.13 140.60 5,082,109 +0.09(+0.06%)
Mar 19, 2015 140.72 141.63 139.82 140.52 1,410,834 -0.28(-0.20%)
Mar 18, 2015 138.88 141.24 137.91 140.79 1,875,265 +1.45(+1.04%)
Mar 17, 2015 138.40 139.59 138.40 139.34 1,300,089 -0.16(-0.11%)
Mar 16, 2015 136.78 139.62 136.78 139.50 1,534,311 +3.27(+2.40%)
Mar 13, 2015 137.81 139.03 135.15 136.23 1,809,818 -2.11(-1.53%)
Mar 12, 2015 136.83 138.37 136.83 138.34 1,721,711 +1.70(+1.25%)
Mar 11, 2015 137.52 138.11 136.57 136.63 1,469,802 -0.27(-0.20%)
Mar 10, 2015 138.35 138.79 136.90 136.90 1,576,588 -2.53(-1.82%)
Mar 09, 2015 138.22 140.02 138.11 139.44 1,464,960 +0.74(+0.54%)
Mar 06, 2015 140.33 140.33 138.00 138.69 2,060,544 -2.48(-1.76%)
Mar 05, 2015 141.59 142.34 140.79 141.17 1,242,136 -0.56(-0.40%)
Mar 04, 2015 141.18 141.97 140.45 141.74 1,418,961 +0.26(+0.18%)
Mar 03, 2015 143.39 144.00 140.71 141.48 2,534,459 -3.00(-2.08%)
Mar 02, 2015 143.19 145.02 143.07 144.48 2,722,800 +1.20(+0.84%)
Feb 27, 2015 143.58 144.87 143.18 143.27 1,462,198 -0.52(-0.36%)
Feb 26, 2015 144.76 145.63 143.33 143.79 1,485,505 -1.42(-0.98%)
Feb 25, 2015 146.64 146.79 144.10 145.21 1,564,390 -1.33(-0.90%)
Feb 24, 2015 146.22 147.06 145.52 146.54 1,384,902 -0.28(-0.19%)
Feb 23, 2015 147.85 148.32 146.67 146.82 1,390,421 -1.45(-0.98%)
Feb 20, 2015 146.05 148.35 145.93 148.27 1,584,380 +1.78(+1.22%)
Feb 19, 2015 144.48 146.54 144.22 146.49 1,214,745 +2.11(+1.46%)
Feb 18, 2015 142.93 144.38 142.63 144.38 1,370,003 +0.07(+0.05%)
Feb 17, 2015 143.44 144.75 143.07 144.31 1,226,514 +0.40(+0.28%)
Feb 13, 2015 144.13 143.91 143.91 143.91 1,125,644 -0.13(-0.09%)
Feb 12, 2015 144.07 144.66 143.32 144.04 1,446,230 +0.86(+0.60%)
Feb 11, 2015 141.56 143.79 141.43 143.18 2,036,930 +1.21(+0.85%)
Feb 10, 2015 141.89 142.13 140.70 141.97 1,470,016 +1.65(+1.18%)
Feb 09, 2015 139.29 141.46 138.68 140.32 1,934,300 +0.63(+0.45%)
Feb 06, 2015 141.40 141.40 139.26 139.69 1,223,742 -0.68(-0.49%)
Feb 05, 2015 140.58 141.21 139.42 140.37 1,269,149 +1.03(+0.74%)
Feb 04, 2015 137.93 140.55 137.79 139.35 1,890,588 +1.17(+0.85%)
Feb 03, 2015 136.45 139.24 135.78 138.18 2,367,075 +1.11(+0.81%)
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.