Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrop Grumman (NY: NOC )

462.58 +10.08 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 180.99 181.74 180.11 181.64 1,065,172 +0.57(+0.32%)
Apr 28, 2016 181.85 182.90 180.55 181.07 1,130,073 -1.22(-0.67%)
Apr 27, 2016 182.30 184.05 176.62 182.30 1,676,970 +3.02(+1.69%)
Apr 26, 2016 176.91 179.65 176.91 179.28 1,579,284 +2.50(+1.41%)
Apr 25, 2016 176.35 176.95 175.71 176.77 793,248 -0.02(-0.01%)
Apr 22, 2016 176.33 177.57 175.48 176.79 969,567 +0.66(+0.38%)
Apr 21, 2016 176.99 177.58 176.01 176.13 948,974 -1.39(-0.78%)
Apr 20, 2016 177.95 178.51 177.41 177.52 1,002,886 -0.01(-0.00%)
Apr 19, 2016 178.77 179.13 177.41 177.53 907,992 -1.06(-0.59%)
Apr 18, 2016 177.89 178.67 177.30 178.59 754,636 +0.80(+0.45%)
Apr 15, 2016 175.81 177.82 175.03 177.79 1,069,105 +1.54(+0.87%)
Apr 14, 2016 177.38 177.73 176.03 176.25 574,586 -0.88(-0.50%)
Apr 13, 2016 176.73 177.28 175.27 177.13 761,406 +0.82(+0.46%)
Apr 12, 2016 176.18 177.04 175.69 176.31 801,712 +0.61(+0.35%)
Apr 11, 2016 176.71 177.64 175.68 175.70 904,969 -0.93(-0.53%)
Apr 08, 2016 177.57 177.89 176.21 176.63 907,086 +0.02(+0.01%)
Apr 07, 2016 177.47 177.89 175.83 176.62 970,114 -1.36(-0.77%)
Apr 06, 2016 177.75 178.33 176.80 177.98 1,950,514 -0.15(-0.08%)
Apr 05, 2016 176.79 179.55 176.79 178.13 991,323 +0.96(+0.54%)
Apr 04, 2016 176.84 177.94 176.18 177.17 836,742 +0.77(+0.43%)
Apr 01, 2016 173.13 176.82 172.31 176.40 1,269,133 +2.12(+1.22%)
Mar 31, 2016 175.25 175.69 173.76 174.28 2,136,953 -0.73(-0.42%)
Mar 30, 2016 173.69 175.15 173.58 175.01 1,397,884 +1.81(+1.04%)
Mar 29, 2016 171.07 173.27 171.07 173.21 626,176 +1.58(+0.92%)
Mar 28, 2016 171.03 172.12 171.03 171.62 707,792 +0.60(+0.35%)
Mar 24, 2016 170.56 171.02 171.02 171.02 838,806 -0.67(-0.39%)
Mar 23, 2016 170.81 172.29 170.73 171.69 1,120,033 +0.55(+0.32%)
Mar 22, 2016 170.99 171.88 170.48 171.15 818,291 +0.14(+0.08%)
Mar 21, 2016 170.28 172.14 170.15 171.01 953,500 +0.17(+0.10%)
Mar 18, 2016 168.80 171.22 168.25 170.84 1,533,038 +2.71(+1.61%)
Mar 17, 2016 168.73 169.33 167.47 168.13 1,423,290 -0.58(-0.34%)
Mar 16, 2016 167.80 169.47 167.32 168.71 997,247 -0.09(-0.05%)
Mar 15, 2016 165.60 169.04 165.14 168.79 1,035,406 +2.73(+1.64%)
Mar 14, 2016 166.59 167.46 165.30 166.06 1,111,564 -1.16(-0.70%)
Mar 11, 2016 166.36 168.43 165.70 167.23 1,142,633 +2.77(+1.68%)
Mar 10, 2016 164.76 166.44 164.16 164.46 1,319,124 +0.01(+0.00%)
Mar 09, 2016 165.79 165.86 164.23 164.45 1,578,235 -0.10(-0.06%)
Mar 08, 2016 163.30 165.27 162.99 164.56 1,903,764 +0.16(+0.10%)
Mar 07, 2016 167.40 168.35 164.11 164.40 1,601,822 -3.87(-2.30%)
Mar 04, 2016 168.75 169.47 167.37 168.27 1,465,543 -0.93(-0.55%)
Mar 03, 2016 169.82 170.43 166.73 169.19 1,291,127 -1.06(-0.62%)
Mar 02, 2016 170.55 171.46 168.94 170.25 887,486 -0.49(-0.29%)
Mar 01, 2016 170.27 171.45 169.47 170.74 1,379,233 +1.46(+0.86%)
Feb 29, 2016 169.08 171.55 168.50 169.28 1,329,933 +0.00(+0.00%)
Feb 26, 2016 169.97 170.56 169.03 169.28 978,742 -0.62(-0.37%)
Feb 25, 2016 167.37 169.93 166.81 169.91 922,326 +3.27(+1.96%)
Feb 24, 2016 167.29 167.42 164.92 166.64 1,163,589 -1.13(-0.67%)
Feb 23, 2016 168.40 169.53 167.28 167.77 919,632 -0.84(-0.50%)
Feb 22, 2016 167.30 169.61 167.20 168.61 1,241,304 +1.39(+0.83%)
Feb 19, 2016 168.51 168.94 166.67 167.22 1,740,760 -1.75(-1.04%)
Feb 18, 2016 167.23 169.91 166.63 168.97 1,528,185 +2.30(+1.38%)
Feb 17, 2016 162.77 167.61 161.75 166.67 1,399,087 +5.12(+3.17%)
Feb 16, 2016 159.96 163.02 157.98 161.55 2,343,911 +2.60(+1.64%)
Feb 12, 2016 161.85 158.95 158.95 158.95 1,818,579 -2.33(-1.45%)
Feb 11, 2016 162.34 163.61 157.94 161.28 1,698,735 -3.88(-2.35%)
Feb 10, 2016 164.64 166.20 164.18 165.16 1,155,411 +0.89(+0.54%)
Feb 09, 2016 161.51 165.21 161.37 164.27 1,468,660 +1.49(+0.92%)
Feb 08, 2016 162.01 164.81 161.36 162.78 1,913,282 -0.76(-0.47%)
Feb 05, 2016 163.74 165.38 162.53 163.54 2,065,200 +0.12(+0.08%)
Feb 04, 2016 165.57 166.53 162.51 163.42 1,767,938 -3.00(-1.80%)
Feb 03, 2016 165.40 166.66 163.87 166.42 1,502,159 +2.04(+1.24%)
Feb 02, 2016 163.93 165.90 163.51 164.38 1,299,392 -1.05(-0.64%)
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.