Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 203.45 204.02 202.50 203.36 1,322,476 +0.55(+0.27%)
Oct 28, 2016 200.33 204.25 200.31 202.81 1,882,801 +2.69(+1.34%)
Oct 27, 2016 202.44 202.47 198.92 200.12 1,659,979 -2.40(-1.18%)
Oct 26, 2016 201.51 203.76 198.92 202.52 2,768,704 +7.57(+3.88%)
Oct 25, 2016 192.60 195.39 192.26 194.95 1,770,592 +2.73(+1.42%)
Oct 24, 2016 192.86 193.55 192.12 192.22 679,138 +0.53(+0.28%)
Oct 21, 2016 191.75 192.12 190.56 191.69 821,520 -1.33(-0.69%)
Oct 20, 2016 193.82 194.37 192.17 193.02 707,846 -0.71(-0.37%)
Oct 19, 2016 194.77 194.91 193.09 193.73 821,056 -1.14(-0.58%)
Oct 18, 2016 195.64 195.73 194.38 194.87 553,346 +0.27(+0.14%)
Oct 17, 2016 194.35 195.69 194.35 194.60 764,641 +0.20(+0.10%)
Oct 14, 2016 194.72 195.14 193.24 194.41 1,039,859 +0.49(+0.25%)
Oct 13, 2016 191.66 194.40 191.00 193.92 1,035,838 +1.35(+0.70%)
Oct 12, 2016 190.94 193.50 190.88 192.57 1,050,644 +1.45(+0.76%)
Oct 11, 2016 192.01 192.22 190.65 191.12 768,576 -1.24(-0.65%)
Oct 10, 2016 191.69 192.59 191.45 192.37 793,120 +1.06(+0.55%)
Oct 07, 2016 189.72 191.72 188.59 191.31 1,192,466 +1.08(+0.57%)
Oct 06, 2016 189.04 191.16 188.28 190.22 1,037,574 +1.54(+0.81%)
Oct 05, 2016 190.59 190.59 188.47 188.69 637,371 -0.31(-0.16%)
Oct 04, 2016 191.32 191.46 188.43 189.00 743,003 -2.02(-1.06%)
Oct 03, 2016 189.15 191.25 189.03 191.02 810,956 +1.02(+0.54%)
Sep 30, 2016 190.23 191.04 187.02 189.99 1,148,762 +0.30(+0.16%)
Sep 29, 2016 192.91 192.91 188.53 189.69 1,109,225 -3.81(-1.97%)
Sep 28, 2016 193.96 193.96 192.42 193.50 696,681 -0.13(-0.07%)
Sep 27, 2016 192.94 194.19 192.32 193.63 603,528 +0.93(+0.48%)
Sep 26, 2016 192.33 193.25 191.84 192.70 689,743 -0.04(-0.02%)
Sep 23, 2016 191.54 193.14 190.78 192.75 880,170 +0.50(+0.26%)
Sep 22, 2016 192.65 192.87 191.63 192.25 990,333 +0.57(+0.30%)
Sep 21, 2016 188.49 191.89 188.42 191.68 846,435 +3.32(+1.76%)
Sep 20, 2016 188.44 188.95 187.69 188.36 651,392 +0.84(+0.45%)
Sep 19, 2016 187.60 188.56 187.36 187.52 822,009 +0.14(+0.08%)
Sep 16, 2016 187.44 188.18 187.02 187.38 1,277,439 -0.35(-0.18%)
Sep 15, 2016 185.28 188.43 184.85 187.72 757,757 +2.29(+1.24%)
Sep 14, 2016 184.91 185.89 184.79 185.43 1,006,156 +0.40(+0.22%)
Sep 13, 2016 185.62 186.72 184.79 185.03 933,498 -1.70(-0.91%)
Sep 12, 2016 185.03 187.29 183.55 186.73 1,055,868 +0.91(+0.49%)
Sep 09, 2016 187.53 188.00 185.77 185.81 901,935 -3.10(-1.64%)
Sep 08, 2016 188.28 189.30 187.89 188.91 670,476 -0.12(-0.06%)
Sep 07, 2016 190.05 190.06 188.37 189.03 881,708 -1.69(-0.89%)
Sep 06, 2016 189.45 190.78 189.03 190.71 740,283 +1.35(+0.71%)
Sep 02, 2016 188.58 189.36 189.36 189.36 665,855 +1.25(+0.67%)
Sep 01, 2016 188.44 189.18 186.70 188.11 727,091 -0.21(-0.11%)
Aug 31, 2016 188.64 188.67 187.36 188.32 795,141 -0.49(-0.26%)
Aug 30, 2016 189.44 189.84 188.17 188.81 802,218 -0.43(-0.23%)
Aug 29, 2016 187.95 189.76 187.75 189.24 663,352 +1.04(+0.55%)
Aug 26, 2016 189.81 190.68 187.48 188.20 911,097 -1.34(-0.71%)
Aug 25, 2016 187.79 190.18 187.04 189.54 935,332 +0.30(+0.16%)
Aug 24, 2016 189.09 189.76 187.61 189.24 1,084,902 -0.44(-0.23%)
Aug 23, 2016 193.52 193.57 189.43 189.68 1,171,406 -3.33(-1.72%)
Aug 22, 2016 192.22 193.52 191.69 193.01 651,997 +0.74(+0.39%)
Aug 19, 2016 192.34 193.21 191.68 192.26 753,289 -0.64(-0.33%)
Aug 18, 2016 193.22 193.66 192.49 192.90 539,754 -0.36(-0.19%)
Aug 17, 2016 192.21 193.43 191.54 193.26 1,189,746 +1.28(+0.67%)
Aug 16, 2016 193.62 194.07 191.39 191.98 704,441 -2.40(-1.23%)
Aug 15, 2016 192.88 195.00 192.63 194.38 777,888 +1.42(+0.73%)
Aug 12, 2016 192.77 193.18 191.89 192.96 632,112 +0.19(+0.10%)
Aug 11, 2016 192.44 193.07 191.45 192.77 927,741 +0.72(+0.37%)
Aug 10, 2016 191.81 192.39 191.03 192.05 724,895 +0.39(+0.20%)
Aug 09, 2016 191.36 191.75 190.94 191.66 554,885 +0.59(+0.31%)
Aug 08, 2016 193.52 193.52 190.63 191.07 827,508 -2.55(-1.32%)
Aug 05, 2016 193.34 194.08 192.93 193.62 681,947 +0.54(+0.28%)
Aug 04, 2016 193.90 194.51 192.80 193.08 620,411 -0.28(-0.15%)
Aug 03, 2016 193.62 194.13 192.60 193.36 917,619 -0.02(-0.01%)
Aug 02, 2016 191.62 193.66 190.90 193.38 1,202,492 +1.76(+0.92%)
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.