Northrop Grumman (NY: NOC )

528.33 +0.50 (+0.09%)
Streaming Delayed Price Updated: 1:12 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 211.55 211.55 211.55 0 -0.05(-0.02%)
Dec 29, 2016 211.23 212.68 211.12 211.60 592,077 +0.62(+0.29%)
Dec 28, 2016 212.15 212.55 210.62 210.98 549,791 -1.17(-0.55%)
Dec 27, 2016 212.82 213.16 211.32 212.15 527,091 +0.23(+0.11%)
Dec 23, 2016 211.93 211.93 211.93 0 -0.66(-0.31%)
Dec 22, 2016 212.49 213.28 211.49 212.59 980,417 +0.52(+0.24%)
Dec 21, 2016 214.25 214.37 212.02 212.07 1,010,556 -1.81(-0.85%)
Dec 20, 2016 212.82 214.06 212.44 213.88 935,440 +1.45(+0.68%)
Dec 19, 2016 211.67 212.92 209.79 212.43 1,220,585 +1.67(+0.79%)
Dec 16, 2016 211.09 212.91 210.14 210.75 1,762,321 -0.26(-0.13%)
Dec 15, 2016 211.95 213.57 210.88 211.01 1,147,080 -0.10(-0.05%)
Dec 14, 2016 211.03 214.51 210.69 211.12 1,516,904 +0.49(+0.23%)
Dec 13, 2016 211.02 213.06 209.63 210.62 1,616,522 -0.46(-0.22%)
Dec 12, 2016 212.52 212.52 200.76 211.09 3,212,228 -5.78(-2.67%)
Dec 09, 2016 215.68 218.25 215.36 216.87 1,848,011 +0.65(+0.30%)
Dec 08, 2016 224.79 224.89 215.34 216.23 3,130,851 -8.57(-3.81%)
Dec 07, 2016 225.01 225.39 223.34 224.79 1,483,159 -0.64(-0.28%)
Dec 06, 2016 224.43 225.70 222.98 225.43 1,449,460 +0.32(+0.14%)
Dec 05, 2016 229.11 229.23 224.78 225.11 1,342,318 -3.07(-1.35%)
Dec 02, 2016 227.05 228.22 226.03 228.19 663,907 +1.64(+0.72%)
Dec 01, 2016 226.35 227.60 225.41 226.55 932,672 +0.29(+0.13%)
Nov 30, 2016 228.54 228.99 226.26 226.26 1,409,220 -1.95(-0.85%)
Nov 29, 2016 225.48 230.02 225.27 228.21 1,147,205 +2.57(+1.14%)
Nov 28, 2016 223.74 227.35 222.39 225.63 981,156 +0.34(+0.15%)
Nov 25, 2016 224.62 225.74 224.35 225.29 578,411 +0.90(+0.40%)
Nov 23, 2016 224.39 224.39 224.39 0 -0.44(-0.19%)
Nov 22, 2016 224.19 225.28 223.98 224.83 1,127,339 +1.61(+0.72%)
Nov 21, 2016 223.11 223.89 222.11 223.22 1,079,301 +0.75(+0.34%)
Nov 18, 2016 221.59 222.97 221.15 222.46 1,072,195 +0.72(+0.33%)
Nov 17, 2016 222.76 223.34 220.99 221.74 931,139 -0.66(-0.30%)
Nov 16, 2016 224.53 225.22 221.54 222.40 1,396,484 -1.87(-0.83%)
Nov 15, 2016 227.75 228.28 223.05 224.27 2,029,128 -3.33(-1.46%)
Nov 14, 2016 225.27 229.37 224.92 227.59 1,927,990 +3.28(+1.46%)
Nov 11, 2016 222.41 224.76 220.87 224.31 1,480,046 +2.11(+0.95%)
Nov 10, 2016 225.76 226.46 219.93 222.20 2,416,949 +2.60(+1.18%)
Nov 09, 2016 221.84 226.56 221.84 219.60 3,134,864 +11.27(+5.41%)
Nov 08, 2016 208.60 209.47 207.62 208.33 1,089,524 -0.17(-0.08%)
Nov 07, 2016 206.50 208.60 206.17 208.50 1,206,181 +4.38(+2.14%)
Nov 04, 2016 204.54 205.86 203.84 204.13 1,297,634 -0.28(-0.14%)
Nov 03, 2016 207.54 207.95 203.67 204.41 1,887,873 -2.84(-1.37%)
Nov 02, 2016 206.76 209.09 206.16 207.25 1,062,366 +0.23(+0.11%)
Nov 01, 2016 208.00 208.83 206.04 207.02 1,301,552 -0.53(-0.25%)
Oct 31, 2016 207.63 208.22 206.66 207.54 1,295,806 +0.56(+0.27%)
Oct 28, 2016 204.45 208.45 204.44 206.98 1,844,831 +2.75(+1.34%)
Oct 27, 2016 206.61 206.64 203.02 204.24 1,626,502 -2.45(-1.18%)
Oct 26, 2016 205.66 207.95 203.01 206.68 2,712,869 +7.72(+3.88%)
Oct 25, 2016 196.57 199.41 196.22 198.96 1,734,885 +2.78(+1.42%)
Oct 24, 2016 196.83 197.53 196.07 196.18 665,442 +0.54(+0.28%)
Oct 21, 2016 195.70 196.07 194.49 195.64 804,953 -1.36(-0.69%)
Oct 20, 2016 197.81 198.37 196.12 197.00 693,572 -0.72(-0.37%)
Oct 19, 2016 198.78 198.93 197.06 197.72 804,498 -1.16(-0.58%)
Oct 18, 2016 199.67 199.76 198.38 198.88 542,187 +0.27(+0.14%)
Oct 17, 2016 198.35 199.72 198.35 198.61 749,220 +0.20(+0.10%)
Oct 14, 2016 198.73 199.16 197.21 198.41 1,018,889 +0.50(+0.25%)
Oct 13, 2016 195.61 198.40 194.93 197.91 1,014,949 +1.38(+0.70%)
Oct 12, 2016 194.87 197.49 194.81 196.53 1,029,456 +1.48(+0.76%)
Oct 11, 2016 195.96 196.18 194.57 195.06 753,077 -1.27(-0.65%)
Oct 10, 2016 195.64 196.55 195.39 196.32 777,126 +1.08(+0.55%)
Oct 07, 2016 193.62 195.66 192.47 195.25 1,168,418 +1.11(+0.57%)
Oct 06, 2016 192.94 195.09 192.16 194.14 1,016,649 +1.57(+0.81%)
Oct 05, 2016 194.51 194.51 192.35 192.57 624,518 -0.32(-0.16%)
Oct 04, 2016 195.25 195.40 192.31 192.89 728,019 -2.06(-1.06%)
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.