Northrop Grumman (NY: NOC )

478.82 -17.64 (-3.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 238.72 238.93 237.69 237.84 964,883 -1.22(-0.51%)
Mar 30, 2017 236.28 239.22 235.55 239.06 853,133 +2.54(+1.07%)
Mar 29, 2017 236.66 236.92 235.07 236.52 613,165 -0.67(-0.28%)
Mar 28, 2017 235.11 237.98 234.35 237.19 733,014 +1.36(+0.58%)
Mar 27, 2017 235.78 236.37 233.19 235.83 969,058 -1.05(-0.44%)
Mar 24, 2017 239.25 239.83 236.59 236.88 753,172 -2.62(-1.09%)
Mar 23, 2017 241.00 241.38 239.13 239.50 597,170 -1.64(-0.68%)
Mar 22, 2017 239.73 242.00 239.10 241.14 677,464 +1.42(+0.59%)
Mar 21, 2017 243.70 243.70 239.35 239.72 805,683 -3.27(-1.35%)
Mar 20, 2017 244.77 245.46 242.69 242.99 526,970 -1.26(-0.52%)
Mar 17, 2017 241.12 244.70 240.69 244.25 1,224,952 +3.97(+1.65%)
Mar 16, 2017 244.00 244.13 239.72 240.28 1,081,681 -3.56(-1.46%)
Mar 15, 2017 243.80 244.45 243.13 243.84 756,235 +0.07(+0.03%)
Mar 14, 2017 243.52 244.37 242.75 243.77 460,710 -0.65(-0.27%)
Mar 13, 2017 243.54 244.73 242.76 244.42 750,572 +0.83(+0.34%)
Mar 10, 2017 244.56 244.83 242.45 243.59 688,604 -0.53(-0.22%)
Mar 09, 2017 244.08 244.74 243.52 244.12 611,349 +0.55(+0.23%)
Mar 08, 2017 244.00 245.08 243.06 243.57 675,597 -0.21(-0.09%)
Mar 07, 2017 242.51 243.92 242.07 243.78 917,195 +0.86(+0.35%)
Mar 06, 2017 242.43 243.66 241.97 242.92 933,243 -0.01(-0.00%)
Mar 03, 2017 243.00 243.76 242.10 242.93 866,092 -0.14(-0.06%)
Mar 02, 2017 245.00 245.39 242.59 243.07 1,172,492 -2.86(-1.16%)
Mar 01, 2017 247.87 248.88 245.88 245.93 1,899,077 -1.16(-0.47%)
Feb 28, 2017 247.50 248.30 245.52 247.09 1,565,170 -1.51(-0.61%)
Feb 27, 2017 245.59 249.43 245.11 248.60 1,042,146 +3.55(+1.45%)
Feb 24, 2017 243.59 245.29 242.54 245.05 815,095 +1.19(+0.49%)
Feb 23, 2017 242.32 243.99 241.67 243.86 724,884 +0.88(+0.36%)
Feb 22, 2017 243.35 243.53 242.01 242.98 950,059 -1.14(-0.47%)
Feb 21, 2017 242.27 244.83 241.70 244.12 828,898 +0.54(+0.22%)
Feb 17, 2017 243.58 243.58 243.58 0 +0.05(+0.02%)
Feb 16, 2017 241.60 243.68 240.81 243.53 951,047 +1.94(+0.80%)
Feb 15, 2017 239.14 241.99 238.95 241.59 739,724 +1.97(+0.82%)
Feb 14, 2017 239.01 240.33 238.43 239.62 790,980 +0.54(+0.23%)
Feb 13, 2017 237.05 239.85 236.52 239.08 1,029,474 +2.83(+1.20%)
Feb 10, 2017 234.58 236.56 234.07 236.25 949,688 +1.41(+0.60%)
Feb 09, 2017 232.42 235.38 231.98 234.84 1,094,392 +2.42(+1.04%)
Feb 08, 2017 232.91 233.41 232.26 232.42 972,280 -0.56(-0.24%)
Feb 07, 2017 232.33 233.87 232.10 232.98 816,964 +0.16(+0.07%)
Feb 06, 2017 231.56 233.43 231.41 232.82 1,097,647 +1.46(+0.63%)
Feb 03, 2017 230.06 232.93 229.51 231.36 1,298,120 +1.51(+0.66%)
Feb 02, 2017 228.40 230.14 227.93 229.85 916,253 +1.03(+0.45%)
Feb 01, 2017 228.72 230.15 227.73 228.82 1,148,768 -0.26(-0.11%)
Jan 31, 2017 227.89 229.72 226.00 229.08 1,495,815 -0.40(-0.17%)
Jan 30, 2017 230.10 231.84 227.84 229.48 1,270,663 -0.35(-0.15%)
Jan 27, 2017 227.03 234.58 227.03 229.83 1,948,512 +2.87(+1.26%)
Jan 26, 2017 229.21 230.84 223.88 226.96 2,499,121 -3.88(-1.68%)
Jan 25, 2017 233.19 233.24 230.01 230.84 1,073,020 -1.75(-0.75%)
Jan 24, 2017 229.40 232.95 227.49 232.59 1,034,258 +0.90(+0.39%)
Jan 23, 2017 233.00 233.34 230.13 231.69 779,221 -0.42(-0.18%)
Jan 20, 2017 233.11 233.16 230.76 232.11 864,523 -0.28(-0.12%)
Jan 19, 2017 231.26 233.79 230.10 232.39 967,281 +2.15(+0.93%)
Jan 18, 2017 228.46 231.08 228.00 230.24 863,578 +1.76(+0.77%)
Jan 17, 2017 230.78 230.78 227.43 228.48 979,429 -1.69(-0.73%)
Jan 13, 2017 230.17 230.17 230.17 0 +1.02(+0.45%)
Jan 12, 2017 231.38 231.79 227.87 229.15 1,159,110 -2.40(-1.04%)
Jan 11, 2017 233.80 234.84 230.14 231.55 1,142,322 -1.56(-0.67%)
Jan 10, 2017 235.46 235.79 232.70 233.11 1,361,153 -2.70(-1.14%)
Jan 09, 2017 236.84 237.92 235.69 235.81 703,655 -0.92(-0.39%)
Jan 06, 2017 235.90 237.50 235.77 236.73 619,169 +0.74(+0.31%)
Jan 05, 2017 235.21 237.42 234.35 235.99 891,188 +0.74(+0.31%)
Jan 04, 2017 235.24 236.99 234.83 235.25 664,108 +0.36(+0.15%)
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.