Northrop Grumman (NY: NOC )

528.05 -0.30 (-0.06%)
Streaming Delayed Price Updated: 11:37 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 142.88 143.70 142.02 142.02 1,333,173 -1.52(-1.06%)
Mar 30, 2015 142.19 144.32 141.87 143.54 1,181,338 +1.94(+1.37%)
Mar 27, 2015 140.41 141.94 140.20 141.60 1,628,135 +1.03(+0.73%)
Mar 26, 2015 139.46 141.10 138.62 140.56 1,312,851 +0.11(+0.08%)
Mar 25, 2015 143.32 143.54 140.45 140.46 1,348,699 -2.56(-1.79%)
Mar 24, 2015 142.99 143.98 142.23 143.02 1,080,697 -0.56(-0.39%)
Mar 23, 2015 143.83 144.70 143.46 143.57 1,328,719 +0.09(+0.06%)
Mar 20, 2015 143.59 144.77 143.01 143.48 4,980,049 +0.09(+0.06%)
Mar 19, 2015 143.61 144.53 142.69 143.40 1,382,501 -0.28(-0.20%)
Mar 18, 2015 141.73 144.14 140.74 143.68 1,837,605 +1.48(+1.04%)
Mar 17, 2015 141.23 142.45 141.23 142.20 1,273,980 -0.16(-0.11%)
Mar 16, 2015 139.58 142.48 139.58 142.35 1,503,498 +3.34(+2.40%)
Mar 13, 2015 140.63 141.88 137.92 139.02 1,773,472 -2.15(-1.53%)
Mar 12, 2015 139.64 141.21 139.64 141.17 1,687,135 +1.74(+1.25%)
Mar 11, 2015 140.34 140.94 139.37 139.43 1,440,285 -0.27(-0.20%)
Mar 10, 2015 141.18 141.64 139.71 139.71 1,544,926 -2.59(-1.82%)
Mar 09, 2015 141.06 142.89 140.94 142.29 1,435,540 +0.76(+0.54%)
Mar 06, 2015 143.20 143.20 140.83 141.53 2,019,163 -2.53(-1.76%)
Mar 05, 2015 144.49 145.26 143.68 144.07 1,217,191 -0.57(-0.40%)
Mar 04, 2015 144.07 144.88 143.32 144.64 1,390,465 +0.26(+0.18%)
Mar 03, 2015 146.32 146.95 143.59 144.38 2,483,561 -3.06(-2.08%)
Mar 02, 2015 146.12 147.99 146.00 147.44 2,668,120 +1.23(+0.84%)
Feb 27, 2015 146.52 147.84 146.11 146.21 1,432,834 -0.53(-0.36%)
Feb 26, 2015 147.73 148.62 146.27 146.74 1,455,672 -1.45(-0.98%)
Feb 25, 2015 149.65 149.80 147.05 148.19 1,532,974 -1.35(-0.90%)
Feb 24, 2015 149.22 150.08 148.50 149.54 1,357,090 -0.29(-0.19%)
Feb 23, 2015 150.88 151.36 149.68 149.83 1,362,498 -1.48(-0.98%)
Feb 20, 2015 149.04 151.39 148.92 151.31 1,552,562 +1.82(+1.22%)
Feb 19, 2015 147.44 149.54 147.18 149.49 1,190,350 +2.15(+1.46%)
Feb 18, 2015 145.86 147.34 145.55 147.33 1,342,490 +0.07(+0.05%)
Feb 17, 2015 146.38 147.71 146.00 147.26 1,201,882 +0.40(+0.28%)
Feb 13, 2015 147.09 146.86 146.86 146.86 1,103,039 -0.13(-0.09%)
Feb 12, 2015 147.03 147.62 146.26 146.99 1,417,187 +0.88(+0.60%)
Feb 11, 2015 144.46 146.74 144.33 146.11 1,996,024 +1.23(+0.85%)
Feb 10, 2015 144.79 145.04 143.58 144.88 1,440,495 +1.69(+1.18%)
Feb 09, 2015 142.15 144.36 141.52 143.20 1,895,455 +0.64(+0.45%)
Feb 06, 2015 144.29 144.29 142.12 142.55 1,199,167 -0.69(-0.48%)
Feb 05, 2015 143.46 144.10 142.27 143.25 1,243,662 +1.04(+0.73%)
Feb 04, 2015 140.75 143.43 140.61 142.20 1,852,621 +1.19(+0.85%)
Feb 03, 2015 139.25 142.10 138.56 141.01 2,319,538 +1.13(+0.81%)
Feb 02, 2015 138.21 140.24 135.92 139.87 1,666,823 +1.97(+1.43%)
Jan 30, 2015 137.34 139.88 137.02 137.91 2,688,112 -0.86(-0.62%)
Jan 29, 2015 135.06 138.96 135.06 138.77 2,548,784 +5.07(+3.79%)
Jan 28, 2015 135.48 136.63 133.59 133.70 2,298,686 -0.69(-0.51%)
Jan 27, 2015 135.14 136.08 134.31 134.38 1,644,390 -2.28(-1.67%)
Jan 26, 2015 137.38 137.43 135.67 136.67 1,239,720 -0.57(-0.42%)
Jan 23, 2015 137.42 138.21 136.77 137.24 1,133,324 -0.27(-0.20%)
Jan 22, 2015 136.19 138.14 135.32 137.51 1,284,582 +1.99(+1.47%)
Jan 21, 2015 134.27 136.35 133.93 135.53 1,657,150 +0.45(+0.33%)
Jan 20, 2015 135.90 136.18 132.91 135.08 1,247,274 +0.35(+0.26%)
Jan 16, 2015 133.74 134.88 133.02 134.72 1,327,860 +0.90(+0.67%)
Jan 15, 2015 134.08 134.93 132.78 133.83 1,655,080 +0.18(+0.13%)
Jan 14, 2015 132.42 133.97 130.97 133.65 1,595,366 +0.10(+0.07%)
Jan 13, 2015 134.46 136.18 132.64 133.56 1,695,936 +0.03(+0.02%)
Jan 12, 2015 134.25 134.95 132.49 133.53 1,808,371 -0.68(-0.50%)
Jan 09, 2015 133.95 135.00 133.38 134.21 2,152,311 +0.50(+0.37%)
Jan 08, 2015 131.66 134.56 131.63 133.71 3,946,745 +3.03(+2.32%)
Jan 07, 2015 127.45 130.77 127.30 130.68 2,697,189 +4.01(+3.16%)
Jan 06, 2015 126.05 128.28 124.40 126.67 3,552,270 +0.69(+0.55%)
Jan 05, 2015 127.80 128.70 125.17 125.97 6,561,760 -2.71(-2.11%)
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.