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 (%)
Oct 31, 2013 90.30 91.09 89.91 90.10 2,216,757 -0.08(-0.08%)
Oct 30, 2013 90.97 91.23 89.85 90.18 1,281,524 -0.59(-0.66%)
Oct 29, 2013 90.42 90.85 89.62 90.77 1,433,275 +0.38(+0.42%)
Oct 28, 2013 90.59 90.79 90.20 90.40 1,252,661 -0.43(-0.47%)
Oct 25, 2013 89.91 91.17 89.57 90.82 1,794,104 +0.75(+0.83%)
Oct 24, 2013 88.80 90.52 88.58 90.08 2,111,178 +1.61(+1.82%)
Oct 23, 2013 85.90 88.59 85.69 88.47 2,335,275 +3.44(+4.04%)
Oct 22, 2013 84.36 85.40 84.34 85.03 1,214,092 +1.06(+1.26%)
Oct 21, 2013 85.27 85.32 83.72 83.98 1,310,501 -1.16(-1.37%)
Oct 18, 2013 84.55 85.14 84.19 85.14 1,340,910 +0.72(+0.85%)
Oct 17, 2013 82.56 84.42 82.24 84.42 1,487,569 +1.72(+2.08%)
Oct 16, 2013 82.15 82.74 81.99 82.70 1,172,960 +1.11(+1.37%)
Oct 15, 2013 82.83 82.90 81.42 81.59 1,346,414 -1.22(-1.48%)
Oct 14, 2013 81.88 83.00 81.43 82.81 912,140 +0.38(+0.46%)
Oct 11, 2013 81.42 82.48 81.34 82.43 1,149,891 +1.06(+1.30%)
Oct 10, 2013 79.49 81.39 79.47 81.38 1,395,528 +2.51(+3.19%)
Oct 09, 2013 78.86 79.32 78.22 78.86 1,539,212 +0.01(+0.01%)
Oct 08, 2013 79.45 79.62 78.52 78.86 1,730,465 -0.75(-0.94%)
Oct 07, 2013 77.88 80.09 77.79 79.60 2,174,591 +1.39(+1.78%)
Oct 04, 2013 78.02 78.39 77.53 78.21 1,454,147 +0.20(+0.26%)
Oct 03, 2013 79.69 79.69 77.62 78.01 1,884,040 -1.76(-2.21%)
Oct 02, 2013 80.32 80.37 79.10 79.77 1,710,566 -0.80(-1.00%)
Oct 01, 2013 79.78 80.62 79.62 80.57 1,061,936 +0.74(+0.92%)
Sep 30, 2013 80.00 80.26 79.74 79.84 1,383,788 -0.83(-1.03%)
Sep 27, 2013 80.55 80.87 80.15 80.67 919,190 -0.10(-0.12%)
Sep 26, 2013 80.20 80.83 80.09 80.77 986,860 +0.54(+0.67%)
Sep 25, 2013 80.49 80.55 80.09 80.23 1,256,173 -0.18(-0.23%)
Sep 24, 2013 80.49 80.84 80.26 80.41 1,468,924 +0.08(+0.09%)
Sep 23, 2013 80.71 81.07 79.95 80.34 1,753,265 -0.37(-0.46%)
Sep 20, 2013 82.38 82.38 80.53 80.71 2,879,814 -1.47(-1.78%)
Sep 19, 2013 82.64 83.05 82.15 82.17 1,086,441 -0.45(-0.55%)
Sep 18, 2013 82.74 83.01 81.66 82.63 1,553,208 -0.13(-0.16%)
Sep 17, 2013 81.90 82.83 81.80 82.76 1,043,122 +0.80(+0.98%)
Sep 16, 2013 81.39 82.13 80.62 81.96 1,143,793 +1.34(+1.66%)
Sep 13, 2013 80.50 80.68 79.83 80.62 1,060,961 +0.38(+0.47%)
Sep 12, 2013 79.65 80.52 79.65 80.24 1,264,713 +0.53(+0.66%)
Sep 11, 2013 79.25 79.71 79.20 79.71 1,700,515 +0.55(+0.70%)
Sep 10, 2013 78.34 79.38 78.14 79.16 1,644,806 +0.79(+1.01%)
Sep 09, 2013 78.24 78.64 78.24 78.37 1,191,756 +0.33(+0.42%)
Sep 06, 2013 78.54 78.64 77.37 78.04 1,233,319 -0.37(-0.47%)
Sep 05, 2013 78.45 78.55 78.16 78.41 1,326,237 +0.00(+0.00%)
Sep 04, 2013 77.90 79.02 77.90 78.41 1,559,631 +0.35(+0.45%)
Sep 03, 2013 78.30 78.74 77.85 78.06 1,466,285 +0.73(+0.94%)
Aug 30, 2013 78.08 78.24 77.08 77.33 1,206,919 -0.66(-0.85%)
Aug 29, 2013 77.50 78.35 77.10 77.99 1,044,304 +0.60(+0.78%)
Aug 28, 2013 77.49 77.88 77.10 77.39 1,594,923 +0.02(+0.02%)
Aug 27, 2013 78.60 79.11 77.29 77.37 1,537,764 -1.35(-1.71%)
Aug 26, 2013 78.94 79.22 78.48 78.72 1,247,679 -0.02(-0.02%)
Aug 23, 2013 78.28 78.84 78.14 78.74 1,934,469 +0.45(+0.57%)
Aug 22, 2013 78.51 78.98 78.18 78.29 1,227,254 +0.02(+0.03%)
Aug 21, 2013 77.91 78.82 77.86 78.26 1,539,750 +0.22(+0.28%)
Aug 20, 2013 78.09 78.65 78.00 78.05 2,003,998 +0.00(+0.00%)
Aug 19, 2013 78.16 79.08 78.03 78.05 1,773,315 -0.23(-0.30%)
Aug 16, 2013 77.91 78.80 77.81 78.28 1,907,145 +0.19(+0.25%)
Aug 15, 2013 78.25 78.97 77.81 78.09 1,915,833 -0.90(-1.14%)
Aug 14, 2013 79.27 79.45 78.84 78.99 1,601,489 -0.32(-0.41%)
Aug 13, 2013 79.34 79.58 78.62 79.31 2,024,548 +0.27(+0.35%)
Aug 12, 2013 79.44 79.65 79.00 79.04 1,379,569 -0.47(-0.59%)
Aug 09, 2013 79.60 79.84 79.13 79.50 1,813,231 -0.10(-0.13%)
Aug 08, 2013 80.00 80.28 79.55 79.60 1,848,470 -0.18(-0.23%)
Aug 07, 2013 78.56 79.83 78.56 79.79 1,657,543 +0.79(+1.00%)
Aug 06, 2013 79.35 79.80 78.92 79.00 1,805,743 -0.45(-0.57%)
Aug 05, 2013 79.00 79.61 78.68 79.45 2,093,268 +0.44(+0.56%)
Aug 02, 2013 78.65 80.14 77.67 79.00 6,391,572 +1.50(+1.93%)
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.