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 (%)
Feb 28, 2017 220.58 221.30 218.82 220.22 1,756,162 -1.34(-0.61%)
Feb 27, 2017 218.88 222.30 218.45 221.56 1,169,315 +3.16(+1.45%)
Feb 24, 2017 217.10 218.61 216.16 218.40 914,558 +1.06(+0.49%)
Feb 23, 2017 215.97 217.46 215.39 217.34 813,339 +0.78(+0.36%)
Feb 22, 2017 216.88 217.04 215.69 216.56 1,065,991 -1.02(-0.47%)
Feb 21, 2017 215.92 218.20 215.41 217.57 930,045 +0.48(+0.22%)
Feb 17, 2017 217.09 217.09 217.09 0 +0.04(+0.02%)
Feb 16, 2017 215.32 217.18 214.62 217.04 1,067,100 +1.73(+0.80%)
Feb 15, 2017 213.13 215.67 212.96 215.32 829,990 +1.76(+0.82%)
Feb 14, 2017 213.02 214.19 212.50 213.56 887,500 +0.48(+0.23%)
Feb 13, 2017 211.27 213.76 210.80 213.08 1,155,097 +2.52(+1.20%)
Feb 10, 2017 209.07 210.83 208.61 210.56 1,065,575 +1.26(+0.60%)
Feb 09, 2017 207.14 209.78 206.75 209.30 1,227,937 +2.16(+1.04%)
Feb 08, 2017 207.58 208.03 207.00 207.14 1,090,924 -0.50(-0.24%)
Feb 07, 2017 207.06 208.44 206.86 207.64 916,655 +0.14(+0.07%)
Feb 06, 2017 206.38 208.04 206.24 207.50 1,231,589 +1.30(+0.63%)
Feb 03, 2017 205.04 207.60 204.55 206.20 1,456,525 +1.34(+0.66%)
Feb 02, 2017 203.56 205.11 203.14 204.85 1,028,060 +0.92(+0.45%)
Feb 01, 2017 203.84 205.12 202.96 203.94 1,288,948 -0.23(-0.11%)
Jan 31, 2017 203.11 204.74 201.43 204.17 1,678,344 -0.36(-0.17%)
Jan 30, 2017 205.07 206.63 203.06 204.52 1,425,718 -0.31(-0.15%)
Jan 27, 2017 202.34 209.07 202.34 204.84 2,186,282 +2.56(+1.26%)
Jan 26, 2017 204.28 205.74 199.53 202.28 2,804,080 -3.46(-1.68%)
Jan 25, 2017 207.83 207.87 205.00 205.74 1,203,957 -1.56(-0.75%)
Jan 24, 2017 204.45 207.62 202.75 207.29 1,160,465 +0.80(+0.39%)
Jan 23, 2017 207.66 207.96 205.10 206.49 874,306 -0.38(-0.18%)
Jan 20, 2017 207.76 207.80 205.66 206.87 970,018 -0.25(-0.12%)
Jan 19, 2017 206.11 208.36 205.07 207.12 1,085,315 +1.92(+0.93%)
Jan 18, 2017 203.61 205.95 203.20 205.20 968,957 +1.57(+0.77%)
Jan 17, 2017 205.68 205.68 202.70 203.63 1,098,945 -1.51(-0.73%)
Jan 13, 2017 205.14 205.14 205.14 0 +0.91(+0.45%)
Jan 12, 2017 206.22 206.58 203.09 204.23 1,300,552 -2.14(-1.04%)
Jan 11, 2017 208.37 209.30 205.11 206.37 1,281,715 -1.39(-0.67%)
Jan 10, 2017 209.85 210.15 207.39 207.76 1,527,250 -2.41(-1.14%)
Jan 09, 2017 211.08 212.04 210.05 210.16 789,519 -0.82(-0.39%)
Jan 06, 2017 210.25 211.67 210.13 210.98 694,724 +0.66(+0.31%)
Jan 05, 2017 209.63 211.60 208.86 210.32 999,936 +0.66(+0.31%)
Jan 04, 2017 209.66 211.22 209.29 209.66 745,147 +0.32(+0.15%)
Jan 03, 2017 208.64 209.66 207.78 209.34 1,322,905 +2.06(+0.99%)
Dec 30, 2016 207.29 207.29 207.29 0 -0.04(-0.02%)
Dec 29, 2016 206.97 208.39 206.86 207.33 604,263 +0.61(+0.29%)
Dec 28, 2016 207.87 208.27 206.38 206.72 561,106 -1.15(-0.55%)
Dec 27, 2016 208.52 208.86 207.06 207.87 537,940 +0.22(+0.11%)
Dec 23, 2016 207.65 207.65 207.65 0 -0.65(-0.31%)
Dec 22, 2016 208.20 208.98 207.22 208.30 1,000,595 +0.51(+0.24%)
Dec 21, 2016 209.93 210.05 207.74 207.79 1,031,354 -1.77(-0.85%)
Dec 20, 2016 208.52 209.75 208.15 209.57 954,693 +1.43(+0.69%)
Dec 19, 2016 207.40 208.62 205.56 208.14 1,245,706 +1.64(+0.79%)
Dec 16, 2016 206.83 208.61 205.90 206.50 1,798,592 -0.26(-0.13%)
Dec 15, 2016 207.68 209.26 206.63 206.76 1,170,689 -0.10(-0.05%)
Dec 14, 2016 206.78 210.18 206.44 206.86 1,548,124 +0.48(+0.23%)
Dec 13, 2016 206.77 208.76 205.41 206.38 1,649,792 -0.45(-0.22%)
Dec 12, 2016 208.23 208.23 196.72 206.83 3,278,340 -5.67(-2.67%)
Dec 09, 2016 211.33 213.85 211.02 212.50 1,886,046 +0.63(+0.30%)
Dec 08, 2016 220.26 220.35 211.00 211.87 3,195,289 -8.40(-3.81%)
Dec 07, 2016 220.48 220.84 218.84 220.26 1,513,684 -0.62(-0.28%)
Dec 06, 2016 219.91 221.14 218.48 220.89 1,479,292 +0.31(+0.14%)
Dec 05, 2016 224.49 224.61 220.24 220.57 1,369,945 -3.01(-1.35%)
Dec 02, 2016 222.47 223.61 221.47 223.59 677,571 +1.60(+0.72%)
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.