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 30, 2015 166.60 166.67 163.93 163.93 1,574,688 -2.03(-1.22%)
Oct 29, 2015 164.74 167.86 164.59 165.96 2,206,843 -0.38(-0.23%)
Oct 28, 2015 166.79 169.38 164.81 166.33 4,620,317 +8.65(+5.48%)
Oct 27, 2015 156.80 158.82 156.80 157.69 2,159,282 +0.27(+0.17%)
Oct 26, 2015 157.20 157.20 156.28 157.42 1,477,190 +0.40(+0.26%)
Oct 23, 2015 157.27 158.04 155.96 157.02 1,054,171 +0.29(+0.18%)
Oct 22, 2015 152.84 157.47 152.13 156.73 1,473,275 +4.69(+3.08%)
Oct 21, 2015 153.40 153.72 151.81 152.04 873,193 -0.28(-0.18%)
Oct 20, 2015 151.66 153.10 151.22 152.32 921,917 -0.11(-0.07%)
Oct 19, 2015 151.98 152.48 150.94 152.43 690,174 -0.26(-0.17%)
Oct 16, 2015 152.76 153.18 151.59 152.69 1,324,061 +0.72(+0.47%)
Oct 15, 2015 152.38 152.57 150.53 151.98 1,277,594 +0.23(+0.15%)
Oct 14, 2015 154.38 154.49 151.50 151.75 812,328 -2.79(-1.81%)
Oct 13, 2015 154.28 155.34 153.87 154.55 1,163,380 -0.17(-0.11%)
Oct 12, 2015 154.25 155.23 153.14 154.71 1,517,781 +1.26(+0.82%)
Oct 09, 2015 151.61 154.40 151.20 153.46 1,701,236 +1.75(+1.15%)
Oct 08, 2015 148.62 151.75 147.77 151.71 1,304,697 +2.23(+1.49%)
Oct 07, 2015 148.06 149.63 147.40 149.48 1,315,498 +2.44(+1.66%)
Oct 06, 2015 148.74 149.66 146.91 147.05 1,250,255 -1.72(-1.16%)
Oct 05, 2015 147.74 149.53 146.97 148.77 1,395,448 +2.49(+1.70%)
Oct 02, 2015 143.17 146.34 142.50 146.28 1,264,475 +1.58(+1.09%)
Oct 01, 2015 144.94 145.29 142.04 144.70 1,620,128 -0.20(-0.14%)
Sep 30, 2015 144.20 146.04 143.61 144.90 1,429,907 +2.10(+1.47%)
Sep 29, 2015 142.02 143.11 141.28 142.80 898,004 +0.78(+0.55%)
Sep 28, 2015 143.52 144.53 141.89 142.02 1,219,503 -2.55(-1.76%)
Sep 25, 2015 146.52 147.21 143.93 144.57 1,091,331 -1.06(-0.73%)
Sep 24, 2015 144.87 146.29 142.93 145.62 1,262,777 -0.56(-0.38%)
Sep 23, 2015 146.62 146.99 144.98 146.18 967,582 -0.18(-0.13%)
Sep 22, 2015 146.13 147.06 145.41 146.37 1,016,426 -2.25(-1.52%)
Sep 21, 2015 147.81 149.77 147.71 148.62 1,129,303 +1.07(+0.73%)
Sep 18, 2015 147.08 149.13 146.65 147.54 2,688,633 -1.52(-1.02%)
Sep 17, 2015 149.95 151.48 148.72 149.06 1,370,046 -0.21(-0.14%)
Sep 16, 2015 149.98 150.09 148.19 149.27 1,064,503 +0.55(+0.37%)
Sep 15, 2015 146.89 149.28 146.13 148.72 1,173,322 +2.18(+1.49%)
Sep 14, 2015 147.06 147.41 145.92 146.54 998,382 -0.60(-0.41%)
Sep 11, 2015 144.30 147.19 143.93 147.14 1,062,427 +2.46(+1.70%)
Sep 10, 2015 144.35 145.68 144.03 144.68 1,198,216 -0.49(-0.34%)
Sep 09, 2015 148.35 148.58 144.86 145.17 872,458 -1.53(-1.04%)
Sep 08, 2015 143.97 146.95 143.97 146.70 1,971,701 +4.99(+3.52%)
Sep 04, 2015 142.26 141.71 141.71 141.71 1,371,942 -2.05(-1.43%)
Sep 03, 2015 144.03 145.74 143.48 143.76 1,208,467 +0.03(+0.02%)
Sep 02, 2015 140.53 143.75 140.11 143.73 1,238,377 +4.58(+3.29%)
Sep 01, 2015 140.36 141.18 138.69 139.15 1,845,123 -3.81(-2.67%)
Aug 31, 2015 144.50 144.79 142.85 142.97 1,117,226 -1.57(-1.09%)
Aug 28, 2015 145.45 146.19 143.62 144.54 1,121,477 -1.34(-0.92%)
Aug 27, 2015 144.29 146.64 142.99 145.88 1,338,437 +2.97(+2.08%)
Aug 26, 2015 141.46 143.14 138.27 142.92 1,704,237 +4.16(+3.00%)
Aug 25, 2015 142.20 142.78 138.22 138.75 2,026,206 -0.29(-0.21%)
Aug 24, 2015 132.34 144.16 132.34 139.04 2,639,963 -4.63(-3.22%)
Aug 21, 2015 148.74 149.22 143.59 143.67 2,285,507 -6.29(-4.20%)
Aug 20, 2015 151.14 151.67 149.96 149.96 1,287,960 -2.63(-1.72%)
Aug 19, 2015 152.01 153.65 150.84 152.59 1,178,984 +0.10(+0.07%)
Aug 18, 2015 151.56 152.73 151.48 152.49 837,113 +0.69(+0.45%)
Aug 17, 2015 150.84 151.94 149.75 151.81 789,158 +0.46(+0.30%)
Aug 14, 2015 150.34 151.49 149.68 151.34 827,693 +1.15(+0.76%)
Aug 13, 2015 149.53 150.86 149.45 150.20 720,421 +1.13(+0.76%)
Aug 12, 2015 149.43 149.71 147.37 149.07 1,333,181 -1.48(-0.99%)
Aug 11, 2015 150.55 150.93 149.60 150.55 883,807 -1.72(-1.13%)
Aug 10, 2015 151.31 152.79 150.96 152.27 953,247 +2.26(+1.51%)
Aug 07, 2015 150.08 150.60 148.61 150.01 1,003,914 -0.19(-0.13%)
Aug 06, 2015 151.14 151.28 149.19 150.21 1,007,626 -0.70(-0.47%)
Aug 05, 2015 150.36 151.64 150.24 150.91 1,289,981 +1.36(+0.91%)
Aug 04, 2015 149.97 150.50 149.09 149.55 1,602,159 -0.03(-0.02%)
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.