Northrop Grumman (NY: NOC )

528.94 -11.61 (-2.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 132.46 129.51 129.51 129.51 1,821,631 -2.96(-2.24%)
Dec 30, 2014 132.26 132.80 131.68 132.47 1,079,317 -0.28(-0.21%)
Dec 29, 2014 132.61 133.19 131.94 132.75 905,872 -0.41(-0.31%)
Dec 26, 2014 133.50 134.07 133.10 133.16 625,214 -0.19(-0.14%)
Dec 24, 2014 133.16 133.35 133.35 133.35 475,267 +0.39(+0.29%)
Dec 23, 2014 134.44 134.60 132.81 132.96 1,063,627 -0.81(-0.60%)
Dec 22, 2014 132.10 134.44 132.01 133.77 1,363,529 +2.06(+1.56%)
Dec 19, 2014 130.67 132.45 130.54 131.71 2,628,422 +1.19(+0.91%)
Dec 18, 2014 127.70 130.56 127.67 130.53 1,604,080 +4.33(+3.43%)
Dec 17, 2014 126.62 127.23 124.73 126.19 1,737,894 -0.15(-0.12%)
Dec 16, 2014 124.11 128.44 124.08 126.34 1,952,121 +1.66(+1.33%)
Dec 15, 2014 124.95 126.17 123.47 124.68 1,413,029 +0.30(+0.24%)
Dec 12, 2014 127.12 127.12 124.36 124.38 1,393,591 -3.65(-2.85%)
Dec 11, 2014 127.30 128.99 126.74 128.04 1,303,614 +1.23(+0.97%)
Dec 10, 2014 129.35 129.56 126.69 126.81 1,826,422 -2.84(-2.19%)
Dec 09, 2014 127.54 130.09 126.90 129.65 1,488,493 +0.86(+0.67%)
Dec 08, 2014 129.77 130.04 128.17 128.79 2,682,781 -0.98(-0.76%)
Dec 05, 2014 125.87 130.72 125.67 129.77 2,442,294 +6.90(+5.61%)
Dec 04, 2014 123.52 124.26 122.22 122.87 1,081,652 -0.99(-0.80%)
Dec 03, 2014 123.50 124.72 123.30 123.86 1,328,355 +0.70(+0.57%)
Dec 02, 2014 122.16 123.65 122.03 123.16 2,427,543 +1.24(+1.02%)
Dec 01, 2014 123.64 124.02 121.85 121.92 1,578,485 -1.91(-1.54%)
Nov 28, 2014 124.33 125.22 123.64 123.83 1,002,252 -0.46(-0.37%)
Nov 26, 2014 123.77 124.29 124.29 124.29 912,408 +0.52(+0.42%)
Nov 25, 2014 122.87 124.42 122.87 123.77 1,345,491 +0.73(+0.60%)
Nov 24, 2014 121.50 123.12 121.36 123.03 821,515 +1.39(+1.14%)
Nov 21, 2014 122.41 122.92 121.36 121.64 1,222,485 +0.59(+0.49%)
Nov 20, 2014 119.61 121.26 119.34 121.05 873,191 +0.80(+0.66%)
Nov 19, 2014 120.07 120.51 119.38 120.25 1,136,521 -0.47(-0.39%)
Nov 18, 2014 119.08 120.96 118.75 120.73 1,373,608 +1.90(+1.60%)
Nov 17, 2014 118.97 119.46 118.61 118.83 879,293 -0.14(-0.12%)
Nov 14, 2014 119.17 120.02 118.72 118.97 1,367,034 -0.99(-0.82%)
Nov 13, 2014 119.03 120.71 119.03 119.96 1,109,283 +1.03(+0.87%)
Nov 12, 2014 119.06 119.63 118.36 118.92 901,009 -0.73(-0.61%)
Nov 11, 2014 118.80 120.37 118.74 119.65 703,559 +1.05(+0.88%)
Nov 10, 2014 118.69 119.05 117.88 118.60 1,245,655 -0.40(-0.34%)
Nov 07, 2014 120.77 120.79 118.37 119.00 2,089,506 -1.75(-1.45%)
Nov 06, 2014 120.56 121.25 119.61 120.75 1,382,493 +0.24(+0.20%)
Nov 05, 2014 121.76 121.93 119.78 120.52 1,548,811 -0.64(-0.53%)
Nov 04, 2014 120.58 121.94 119.62 121.15 1,515,975 +1.41(+1.17%)
Nov 03, 2014 120.47 120.56 119.09 119.75 1,434,429 -0.87(-0.72%)
Oct 31, 2014 121.36 121.72 119.91 120.62 1,716,471 +0.59(+0.49%)
Oct 30, 2014 117.73 120.46 116.94 120.03 2,035,339 +1.42(+1.20%)
Oct 29, 2014 117.52 118.98 116.97 118.61 2,002,163 +1.28(+1.09%)
Oct 28, 2014 115.50 117.39 115.01 117.33 1,897,378 +2.98(+2.61%)
Oct 27, 2014 114.40 114.53 114.35 114.35 1,500,135 +0.00(+0.00%)
Oct 24, 2014 112.94 114.44 112.39 114.35 1,185,348 +1.39(+1.23%)
Oct 23, 2014 111.13 113.25 110.08 112.96 2,132,526 +3.58(+3.27%)
Oct 22, 2014 111.04 112.45 108.92 109.39 2,196,283 -0.89(-0.81%)
Oct 21, 2014 108.85 110.36 107.84 110.28 1,665,712 +1.28(+1.17%)
Oct 20, 2014 108.50 109.07 107.89 109.00 1,113,232 +0.20(+0.18%)
Oct 17, 2014 107.11 109.26 107.11 108.80 1,210,401 +2.48(+2.34%)
Oct 16, 2014 104.31 107.13 103.67 106.32 1,330,657 +0.27(+0.26%)
Oct 15, 2014 106.90 108.03 103.38 106.05 2,247,765 -2.54(-2.34%)
Oct 14, 2014 106.68 109.83 106.55 108.58 1,321,853 +2.38(+2.24%)
Oct 13, 2014 108.59 109.48 106.12 106.20 1,122,626 -2.22(-2.05%)
Oct 10, 2014 108.24 109.65 107.77 108.42 1,370,369 -0.01(-0.01%)
Oct 09, 2014 110.25 110.67 108.14 108.43 882,638 -2.05(-1.85%)
Oct 08, 2014 108.90 110.58 107.92 110.48 1,145,135 +1.53(+1.40%)
Oct 07, 2014 111.14 111.20 108.91 108.95 1,176,331 -2.75(-2.46%)
Oct 06, 2014 112.86 113.37 111.21 111.69 1,042,465 -0.63(-0.56%)
Oct 03, 2014 111.63 112.85 111.58 112.32 1,253,861 +1.37(+1.24%)
Oct 02, 2014 112.11 112.59 110.64 110.95 1,543,304 -0.98(-0.87%)
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.