Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 223.94 224.37 221.70 221.70 1,438,224 -1.91(-0.85%)
Nov 29, 2016 220.93 225.38 220.73 223.61 1,170,817 +2.52(+1.14%)
Nov 28, 2016 219.23 222.76 217.91 221.08 1,001,350 +0.34(+0.15%)
Nov 25, 2016 220.09 221.19 219.82 220.75 590,316 +0.88(+0.40%)
Nov 23, 2016 219.87 219.87 219.87 0 -0.43(-0.19%)
Nov 22, 2016 219.67 220.74 219.46 220.29 1,150,541 +1.58(+0.72%)
Nov 21, 2016 218.61 219.38 217.63 218.71 1,101,515 +0.74(+0.34%)
Nov 18, 2016 217.12 218.47 216.69 217.98 1,094,263 +0.71(+0.33%)
Nov 17, 2016 218.27 218.84 216.54 217.27 950,303 -0.65(-0.30%)
Nov 16, 2016 220.00 220.68 217.07 217.91 1,425,226 -1.83(-0.83%)
Nov 15, 2016 223.15 223.68 218.55 219.74 2,070,891 -3.26(-1.46%)
Nov 14, 2016 220.73 224.75 220.38 223.00 1,967,672 +3.21(+1.46%)
Nov 11, 2016 217.92 220.23 216.41 219.79 1,510,507 +2.07(+0.95%)
Nov 10, 2016 221.21 221.89 215.50 217.72 2,466,694 +2.55(+1.18%)
Nov 09, 2016 217.36 221.99 217.36 215.17 3,199,384 +11.04(+5.41%)
Nov 08, 2016 204.40 205.24 203.43 204.13 1,111,948 -0.17(-0.08%)
Nov 07, 2016 202.34 204.40 202.01 204.30 1,231,006 +4.29(+2.14%)
Nov 04, 2016 200.41 201.71 199.73 200.01 1,324,342 -0.28(-0.14%)
Nov 03, 2016 203.36 203.75 199.56 200.29 1,926,728 -2.78(-1.37%)
Nov 02, 2016 202.59 204.87 202.00 203.07 1,084,231 +0.22(+0.11%)
Nov 01, 2016 203.80 204.62 201.88 202.84 1,328,340 -0.52(-0.25%)
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%)
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.