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 (%)
Jan 30, 2015 134.59 137.07 134.27 135.14 2,743,202 -0.84(-0.62%)
Jan 29, 2015 132.35 136.17 132.35 135.98 2,601,019 +4.97(+3.79%)
Jan 28, 2015 132.76 133.89 130.91 131.01 2,345,795 -0.67(-0.51%)
Jan 27, 2015 132.42 133.35 131.62 131.68 1,678,090 -2.24(-1.67%)
Jan 26, 2015 134.62 134.67 132.94 133.92 1,265,127 -0.56(-0.42%)
Jan 23, 2015 134.66 135.44 134.02 134.48 1,156,550 -0.27(-0.20%)
Jan 22, 2015 133.46 135.37 132.60 134.75 1,310,908 +1.95(+1.47%)
Jan 21, 2015 131.57 133.61 131.24 132.80 1,691,111 +0.44(+0.33%)
Jan 20, 2015 133.17 133.45 130.25 132.36 1,272,835 +0.34(+0.26%)
Jan 16, 2015 131.06 132.17 130.35 132.02 1,355,073 +0.88(+0.67%)
Jan 15, 2015 131.39 132.22 130.12 131.14 1,688,999 +0.17(+0.13%)
Jan 14, 2015 129.76 131.28 128.34 130.97 1,628,062 +0.09(+0.07%)
Jan 13, 2015 131.76 133.44 129.98 130.88 1,730,693 +0.03(+0.02%)
Jan 12, 2015 131.56 132.24 129.83 130.85 1,845,431 -0.66(-0.50%)
Jan 09, 2015 131.26 132.29 130.70 131.51 2,196,421 +0.49(+0.37%)
Jan 08, 2015 129.01 131.86 128.99 131.02 4,027,630 +2.97(+2.32%)
Jan 07, 2015 124.89 128.15 124.74 128.05 2,752,465 +3.93(+3.16%)
Jan 06, 2015 123.52 125.71 121.90 124.12 3,625,070 +0.68(+0.55%)
Jan 05, 2015 125.23 126.11 122.65 123.44 6,696,236 -2.66(-2.11%)
Jan 02, 2015 127.68 128.43 124.45 126.11 2,377,577 -0.80(-0.63%)
Dec 31, 2014 129.80 126.91 126.91 126.91 1,858,963 -2.90(-2.24%)
Dec 30, 2014 129.61 130.13 129.03 129.81 1,101,436 -0.28(-0.21%)
Dec 29, 2014 129.94 130.51 129.29 130.08 924,437 -0.40(-0.31%)
Dec 26, 2014 130.81 131.38 130.43 130.49 638,027 -0.18(-0.14%)
Dec 24, 2014 130.49 130.67 130.67 130.67 485,007 +0.38(+0.29%)
Dec 23, 2014 131.74 131.90 130.14 130.29 1,085,425 -0.79(-0.60%)
Dec 22, 2014 129.44 131.74 129.36 131.08 1,391,473 +2.01(+1.56%)
Dec 19, 2014 128.04 129.79 127.92 129.07 2,682,289 +1.16(+0.91%)
Dec 18, 2014 125.13 127.94 125.11 127.90 1,636,953 +4.24(+3.43%)
Dec 17, 2014 124.08 124.67 122.23 123.66 1,773,511 -0.15(-0.12%)
Dec 16, 2014 121.62 125.86 121.58 123.81 1,992,127 +1.63(+1.33%)
Dec 15, 2014 122.44 123.63 120.99 122.18 1,441,988 +0.29(+0.24%)
Dec 12, 2014 124.57 124.57 121.86 121.89 1,422,151 -3.58(-2.85%)
Dec 11, 2014 124.74 126.40 124.19 125.47 1,330,330 +1.20(+0.97%)
Dec 10, 2014 126.75 126.96 124.15 124.26 1,863,852 -2.78(-2.19%)
Dec 09, 2014 124.98 127.48 124.35 127.04 1,518,998 +0.84(+0.67%)
Dec 08, 2014 127.16 127.43 125.60 126.20 2,737,762 -0.97(-0.76%)
Dec 05, 2014 123.34 128.09 123.15 127.16 2,492,346 +6.76(+5.61%)
Dec 04, 2014 121.04 121.77 119.76 120.41 1,103,819 -0.97(-0.80%)
Dec 03, 2014 121.03 122.21 120.82 121.38 1,355,578 +0.69(+0.57%)
Dec 02, 2014 119.71 121.17 119.58 120.69 2,477,293 +1.21(+1.02%)
Dec 01, 2014 121.16 121.52 119.41 119.47 1,610,834 -1.87(-1.54%)
Nov 28, 2014 121.83 122.70 121.16 121.34 1,022,792 -0.45(-0.37%)
Nov 26, 2014 121.28 121.79 121.79 121.79 931,107 +0.51(+0.42%)
Nov 25, 2014 120.40 121.92 120.40 121.28 1,373,066 +0.72(+0.60%)
Nov 24, 2014 119.06 120.65 118.93 120.56 838,351 +1.36(+1.14%)
Nov 21, 2014 119.95 120.45 118.92 119.20 1,247,539 +0.58(+0.49%)
Nov 20, 2014 117.21 118.82 116.94 118.62 891,086 +0.78(+0.66%)
Nov 19, 2014 117.66 118.09 116.98 117.84 1,159,813 -0.46(-0.39%)
Nov 18, 2014 116.69 118.53 116.36 118.30 1,401,759 +1.86(+1.60%)
Nov 17, 2014 116.58 117.06 116.23 116.44 897,313 -0.14(-0.12%)
Nov 14, 2014 116.78 117.61 116.34 116.58 1,395,050 -0.97(-0.82%)
Nov 13, 2014 116.64 118.28 116.64 117.55 1,132,017 +1.01(+0.87%)
Nov 12, 2014 116.67 117.23 115.98 116.54 919,474 -0.71(-0.61%)
Nov 11, 2014 116.42 117.95 116.36 117.25 717,978 +1.03(+0.89%)
Nov 10, 2014 116.31 116.66 115.52 116.22 1,271,183 -0.40(-0.34%)
Nov 07, 2014 118.34 118.36 116.00 116.61 2,132,329 -1.71(-1.45%)
Nov 06, 2014 118.14 118.81 117.20 118.33 1,410,826 +0.23(+0.20%)
Nov 05, 2014 119.31 119.48 117.38 118.10 1,580,553 -0.62(-0.53%)
Nov 04, 2014 118.16 119.49 117.22 118.72 1,547,044 +1.38(+1.18%)
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.