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 (%)
Dec 31, 2014 129.80 126.91 126.91 126.91 1,858,963 -2.90(-2.24%)
Dec 30, 2014 129.61 130.13 129.03 129.81 1,101,436 -0.28(-0.21%)
Dec 29, 2014 129.94 130.51 129.29 130.08 924,437 -0.40(-0.31%)
Dec 26, 2014 130.81 131.38 130.43 130.49 638,027 -0.18(-0.14%)
Dec 24, 2014 130.49 130.67 130.67 130.67 485,007 +0.38(+0.29%)
Dec 23, 2014 131.74 131.90 130.14 130.29 1,085,425 -0.79(-0.60%)
Dec 22, 2014 129.44 131.74 129.36 131.08 1,391,473 +2.01(+1.56%)
Dec 19, 2014 128.04 129.79 127.92 129.07 2,682,289 +1.16(+0.91%)
Dec 18, 2014 125.13 127.94 125.11 127.90 1,636,953 +4.24(+3.43%)
Dec 17, 2014 124.08 124.67 122.23 123.66 1,773,511 -0.15(-0.12%)
Dec 16, 2014 121.62 125.86 121.58 123.81 1,992,127 +1.63(+1.33%)
Dec 15, 2014 122.44 123.63 120.99 122.18 1,441,988 +0.29(+0.24%)
Dec 12, 2014 124.57 124.57 121.86 121.89 1,422,151 -3.58(-2.85%)
Dec 11, 2014 124.74 126.40 124.19 125.47 1,330,330 +1.20(+0.97%)
Dec 10, 2014 126.75 126.96 124.15 124.26 1,863,852 -2.78(-2.19%)
Dec 09, 2014 124.98 127.48 124.35 127.04 1,518,998 +0.84(+0.67%)
Dec 08, 2014 127.16 127.43 125.60 126.20 2,737,762 -0.97(-0.76%)
Dec 05, 2014 123.34 128.09 123.15 127.16 2,492,346 +6.76(+5.61%)
Dec 04, 2014 121.04 121.77 119.76 120.41 1,103,819 -0.97(-0.80%)
Dec 03, 2014 121.03 122.21 120.82 121.38 1,355,578 +0.69(+0.57%)
Dec 02, 2014 119.71 121.17 119.58 120.69 2,477,293 +1.21(+1.02%)
Dec 01, 2014 121.16 121.52 119.41 119.47 1,610,834 -1.87(-1.54%)
Nov 28, 2014 121.83 122.70 121.16 121.34 1,022,792 -0.45(-0.37%)
Nov 26, 2014 121.28 121.79 121.79 121.79 931,107 +0.51(+0.42%)
Nov 25, 2014 120.40 121.92 120.40 121.28 1,373,066 +0.72(+0.60%)
Nov 24, 2014 119.06 120.65 118.93 120.56 838,351 +1.36(+1.14%)
Nov 21, 2014 119.95 120.45 118.92 119.20 1,247,539 +0.58(+0.49%)
Nov 20, 2014 117.21 118.82 116.94 118.62 891,086 +0.78(+0.66%)
Nov 19, 2014 117.66 118.09 116.98 117.84 1,159,813 -0.46(-0.39%)
Nov 18, 2014 116.69 118.53 116.36 118.30 1,401,759 +1.86(+1.60%)
Nov 17, 2014 116.58 117.06 116.23 116.44 897,313 -0.14(-0.12%)
Nov 14, 2014 116.78 117.61 116.34 116.58 1,395,050 -0.97(-0.82%)
Nov 13, 2014 116.64 118.28 116.64 117.55 1,132,017 +1.01(+0.87%)
Nov 12, 2014 116.67 117.23 115.98 116.54 919,474 -0.71(-0.61%)
Nov 11, 2014 116.42 117.95 116.36 117.25 717,978 +1.03(+0.89%)
Nov 10, 2014 116.31 116.66 115.52 116.22 1,271,183 -0.40(-0.34%)
Nov 07, 2014 118.34 118.36 116.00 116.61 2,132,329 -1.71(-1.45%)
Nov 06, 2014 118.14 118.81 117.20 118.33 1,410,826 +0.23(+0.20%)
Nov 05, 2014 119.31 119.48 117.38 118.10 1,580,553 -0.62(-0.53%)
Nov 04, 2014 118.16 119.49 117.22 118.72 1,547,044 +1.38(+1.18%)
Nov 03, 2014 118.05 118.14 116.70 117.34 1,463,827 -0.86(-0.73%)
Oct 31, 2014 118.92 119.28 117.50 118.20 1,751,648 +0.57(+0.49%)
Oct 30, 2014 115.36 118.04 114.59 117.62 2,077,051 +1.40(+1.20%)
Oct 29, 2014 115.16 116.59 114.62 116.23 2,043,196 +1.25(+1.09%)
Oct 28, 2014 113.18 115.03 112.70 114.98 1,936,264 +2.92(+2.61%)
Oct 27, 2014 112.10 112.23 112.06 112.06 1,530,879 +0.00(+0.00%)
Oct 24, 2014 110.67 112.14 110.13 112.06 1,209,641 +1.36(+1.23%)
Oct 23, 2014 108.89 110.97 107.88 110.69 2,176,231 +3.50(+3.27%)
Oct 22, 2014 108.81 110.19 106.73 107.19 2,241,295 -0.87(-0.81%)
Oct 21, 2014 106.67 108.14 105.67 108.06 1,699,850 +1.25(+1.17%)
Oct 20, 2014 106.32 106.88 105.72 106.81 1,136,046 +0.20(+0.18%)
Oct 17, 2014 104.96 107.07 104.96 106.61 1,235,207 +2.43(+2.34%)
Oct 16, 2014 102.22 104.98 101.59 104.18 1,357,928 +0.27(+0.26%)
Oct 15, 2014 104.76 105.86 101.30 103.92 2,293,831 -2.48(-2.34%)
Oct 14, 2014 104.53 107.63 104.41 106.40 1,348,944 +2.33(+2.24%)
Oct 13, 2014 106.41 107.28 103.99 104.07 1,145,634 -2.18(-2.05%)
Oct 10, 2014 106.07 107.45 105.60 106.25 1,398,454 -0.01(-0.01%)
Oct 09, 2014 108.04 108.45 105.97 106.25 900,727 -2.01(-1.85%)
Oct 08, 2014 106.71 108.36 105.75 108.26 1,168,604 +1.50(+1.40%)
Oct 07, 2014 108.91 108.97 106.72 106.76 1,200,439 -2.69(-2.46%)
Oct 06, 2014 110.59 111.10 108.98 109.45 1,063,830 -0.62(-0.56%)
Oct 03, 2014 109.39 110.58 109.34 110.07 1,279,558 +1.34(+1.24%)
Oct 02, 2014 109.85 110.33 108.42 108.72 1,574,933 -0.96(-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.