Northrop Grumman (NY: NOC )

478.93 +1.57 (+0.33%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 96.28 96.59 96.59 96.59 1,146,012 +0.57(+0.60%)
Dec 30, 2013 96.68 96.98 95.67 96.01 861,301 -0.65(-0.67%)
Dec 27, 2013 97.35 97.92 96.18 96.66 1,074,204 -0.52(-0.54%)
Dec 26, 2013 96.45 97.66 96.39 97.19 1,164,138 +0.93(+0.96%)
Dec 24, 2013 94.86 96.33 94.86 96.26 677,061 +1.42(+1.50%)
Dec 23, 2013 95.23 95.45 94.42 94.83 1,353,307 +0.23(+0.24%)
Dec 20, 2013 93.26 95.27 92.96 94.61 4,214,902 +1.44(+1.55%)
Dec 19, 2013 93.92 94.26 92.85 93.17 1,628,817 -0.78(-0.83%)
Dec 18, 2013 92.62 93.98 91.41 93.95 2,453,271 +1.61(+1.74%)
Dec 17, 2013 92.55 92.82 92.15 92.34 1,416,757 -0.08(-0.08%)
Dec 16, 2013 91.86 92.70 91.37 92.42 1,581,737 +0.62(+0.68%)
Dec 13, 2013 90.84 92.06 90.84 91.79 1,067,275 +0.75(+0.82%)
Dec 12, 2013 90.72 91.29 90.35 91.04 2,232,505 +0.43(+0.47%)
Dec 11, 2013 93.12 93.12 90.36 90.61 2,421,986 -2.20(-2.37%)
Dec 10, 2013 92.58 93.16 92.33 92.81 1,275,381 +0.16(+0.17%)
Dec 09, 2013 92.85 93.00 91.99 92.65 1,556,943 -0.27(-0.29%)
Dec 06, 2013 92.76 93.00 92.06 92.92 2,274,632 +0.61(+0.66%)
Dec 05, 2013 92.77 93.69 92.22 92.31 1,470,049 -0.80(-0.86%)
Dec 04, 2013 94.38 95.03 92.42 93.12 2,135,577 -1.71(-1.80%)
Dec 03, 2013 94.36 95.35 94.24 94.83 2,014,042 +0.59(+0.63%)
Dec 02, 2013 94.89 95.36 94.06 94.24 1,075,898 -0.72(-0.76%)
Nov 29, 2013 96.06 96.48 94.81 94.96 860,104 -1.07(-1.11%)
Nov 27, 2013 94.27 96.35 94.10 96.03 1,939,323 +2.18(+2.33%)
Nov 26, 2013 93.58 94.21 93.58 93.85 2,401,083 +0.27(+0.29%)
Nov 25, 2013 93.97 94.32 93.01 93.58 2,384,267 -0.30(-0.32%)
Nov 22, 2013 92.52 94.08 92.48 93.88 1,465,238 +1.04(+1.12%)
Nov 21, 2013 92.49 93.08 92.37 92.84 1,890,400 +0.83(+0.90%)
Nov 20, 2013 92.33 92.75 91.76 92.01 1,061,800 -0.39(-0.43%)
Nov 19, 2013 92.83 93.15 92.08 92.41 1,286,386 -0.28(-0.30%)
Nov 18, 2013 92.60 93.32 92.26 92.68 1,585,049 +0.88(+0.96%)
Nov 15, 2013 91.89 91.95 90.81 91.80 1,294,972 -0.48(-0.52%)
Nov 14, 2013 92.18 92.34 91.48 92.28 1,227,098 +0.66(+0.72%)
Nov 13, 2013 91.37 91.63 89.41 91.62 1,885,378 -0.03(-0.04%)
Nov 12, 2013 92.20 92.21 91.36 91.65 1,097,015 -0.69(-0.74%)
Nov 11, 2013 92.39 92.44 91.87 92.34 1,068,495 -0.47(-0.51%)
Nov 08, 2013 91.13 92.83 91.03 92.81 989,349 +1.73(+1.90%)
Nov 07, 2013 91.93 92.59 91.01 91.08 1,299,025 -0.80(-0.87%)
Nov 06, 2013 91.64 92.11 91.03 91.88 924,441 +0.42(+0.46%)
Nov 05, 2013 90.93 91.90 90.70 91.46 933,003 +0.39(+0.43%)
Nov 04, 2013 90.90 91.57 90.82 91.07 1,343,483 +0.44(+0.49%)
Nov 01, 2013 90.16 91.70 90.13 90.62 2,323,428 +0.51(+0.57%)
Oct 31, 2013 90.30 91.10 89.92 90.11 2,216,567 -0.08(-0.08%)
Oct 30, 2013 90.98 91.24 89.85 90.19 1,281,415 -0.60(-0.66%)
Oct 29, 2013 90.43 90.86 89.62 90.78 1,433,152 +0.38(+0.42%)
Oct 28, 2013 90.60 90.80 90.21 90.40 1,252,554 -0.43(-0.47%)
Oct 25, 2013 89.92 91.17 89.58 90.83 1,793,951 +0.75(+0.83%)
Oct 24, 2013 88.81 90.53 88.59 90.09 2,110,997 +1.61(+1.82%)
Oct 23, 2013 85.91 88.60 85.70 88.48 2,335,076 +3.44(+4.04%)
Oct 22, 2013 84.37 85.41 84.34 85.04 1,213,988 +1.06(+1.26%)
Oct 21, 2013 85.27 85.32 83.72 83.98 1,310,389 -1.16(-1.37%)
Oct 18, 2013 84.55 85.15 84.19 85.15 1,340,795 +0.72(+0.85%)
Oct 17, 2013 82.57 84.43 82.25 84.43 1,487,442 +1.72(+2.08%)
Oct 16, 2013 82.16 82.74 81.99 82.71 1,172,860 +1.11(+1.37%)
Oct 15, 2013 82.84 82.90 81.43 81.59 1,346,299 -1.22(-1.48%)
Oct 14, 2013 81.89 83.00 81.44 82.82 912,062 +0.38(+0.46%)
Oct 11, 2013 81.43 82.48 81.35 82.44 1,149,793 +1.06(+1.30%)
Oct 10, 2013 79.50 81.39 79.47 81.39 1,395,409 +2.51(+3.19%)
Oct 09, 2013 78.87 79.32 78.23 78.87 1,539,080 +0.01(+0.01%)
Oct 08, 2013 79.46 79.62 78.53 78.86 1,730,317 -0.75(-0.94%)
Oct 07, 2013 77.88 80.09 77.80 79.61 2,174,406 +1.39(+1.78%)
Oct 04, 2013 78.02 78.39 77.54 78.22 1,454,023 +0.20(+0.26%)
Oct 03, 2013 79.70 79.70 77.62 78.02 1,883,879 -1.76(-2.21%)
Oct 02, 2013 80.33 80.38 79.11 79.78 1,710,420 -0.80(-1.00%)
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.