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 (%)
Apr 28, 2017 222.66 223.07 219.71 220.03 957,269 -2.18(-0.98%)
Apr 27, 2017 222.72 223.49 221.33 222.22 1,129,748 +0.30(+0.14%)
Apr 26, 2017 223.47 223.47 217.43 221.91 1,960,120 -0.06(-0.03%)
Apr 25, 2017 221.98 223.31 221.31 221.98 1,720,415 -0.90(-0.41%)
Apr 24, 2017 222.74 223.43 221.48 222.88 1,184,837 +2.51(+1.14%)
Apr 21, 2017 219.28 221.35 219.07 220.37 897,607 +1.32(+0.60%)
Apr 20, 2017 218.16 220.02 217.84 219.04 740,786 +0.99(+0.46%)
Apr 19, 2017 217.88 218.67 216.99 218.05 776,607 +0.50(+0.23%)
Apr 18, 2017 217.06 218.98 216.87 217.55 999,624 +0.07(+0.03%)
Apr 17, 2017 214.99 217.64 214.94 217.48 838,938 +2.59(+1.21%)
Apr 13, 2017 213.84 216.30 213.84 214.88 826,157 +0.75(+0.35%)
Apr 12, 2017 215.55 215.55 213.84 214.13 626,018 -1.51(-0.70%)
Apr 11, 2017 214.00 215.73 213.11 215.64 759,413 +1.53(+0.71%)
Apr 10, 2017 213.49 215.10 212.91 214.11 796,811 +0.47(+0.22%)
Apr 07, 2017 214.45 214.81 212.37 213.64 807,822 +1.91(+0.90%)
Apr 06, 2017 211.12 212.48 210.37 211.72 786,944 +0.51(+0.24%)
Apr 05, 2017 212.91 214.53 211.00 211.21 1,071,051 -1.38(-0.65%)
Apr 04, 2017 212.01 212.98 211.51 212.59 784,630 -0.15(-0.07%)
Apr 03, 2017 212.54 213.41 211.84 212.74 750,574 -0.03(-0.01%)
Mar 31, 2017 213.56 213.75 212.64 212.77 1,078,570 -1.09(-0.51%)
Mar 30, 2017 211.38 214.00 210.72 213.86 953,653 +2.27(+1.07%)
Mar 29, 2017 211.72 211.95 210.29 211.59 685,411 -0.60(-0.28%)
Mar 28, 2017 210.33 212.90 209.65 212.19 819,381 +1.22(+0.58%)
Mar 27, 2017 210.93 211.46 208.62 210.97 1,083,237 -0.94(-0.44%)
Mar 24, 2017 214.03 214.55 211.65 211.91 841,914 -2.34(-1.09%)
Mar 23, 2017 215.60 215.94 213.92 214.25 667,531 -1.47(-0.68%)
Mar 22, 2017 214.46 216.49 213.90 215.72 757,286 +1.27(+0.59%)
Mar 21, 2017 218.01 218.01 214.12 214.45 900,612 -2.93(-1.35%)
Mar 20, 2017 218.97 219.59 217.11 217.38 589,060 -1.13(-0.52%)
Mar 17, 2017 215.71 218.91 215.32 218.50 1,369,282 +3.55(+1.65%)
Mar 16, 2017 218.28 218.40 214.45 214.95 1,209,130 -3.19(-1.46%)
Mar 15, 2017 218.10 218.68 217.50 218.14 845,338 +0.06(+0.03%)
Mar 14, 2017 217.85 218.61 217.16 218.07 514,993 -0.58(-0.27%)
Mar 13, 2017 217.87 218.93 217.17 218.66 839,008 +0.74(+0.34%)
Mar 10, 2017 218.78 219.02 216.89 217.91 769,738 -0.47(-0.22%)
Mar 09, 2017 218.35 218.94 217.85 218.39 683,381 +0.49(+0.23%)
Mar 08, 2017 218.28 219.25 217.44 217.90 755,199 -0.19(-0.09%)
Mar 07, 2017 216.95 218.21 216.55 218.08 1,025,263 +0.77(+0.35%)
Mar 06, 2017 216.88 217.98 216.47 217.31 1,043,202 -0.01(-0.00%)
Mar 03, 2017 217.39 218.07 216.58 217.32 968,139 -0.12(-0.06%)
Mar 02, 2017 219.18 219.53 217.02 217.45 1,310,640 -1.75(-0.80%)
Mar 01, 2017 220.93 221.83 219.16 219.20 2,130,633 -1.03(-0.47%)
Feb 28, 2017 220.60 221.31 218.84 220.24 1,756,012 -1.35(-0.61%)
Feb 27, 2017 218.90 222.32 218.47 221.58 1,169,215 +3.16(+1.45%)
Feb 24, 2017 217.12 218.63 216.18 218.42 914,480 +1.06(+0.49%)
Feb 23, 2017 215.99 217.47 215.41 217.36 813,269 +0.78(+0.36%)
Feb 22, 2017 216.90 217.06 215.71 216.57 1,065,900 -1.02(-0.47%)
Feb 21, 2017 215.94 218.22 215.43 217.59 929,966 +0.48(+0.22%)
Feb 17, 2017 217.11 217.11 217.11 0 +0.05(+0.02%)
Feb 16, 2017 215.34 217.20 214.64 217.06 1,067,009 +1.73(+0.80%)
Feb 15, 2017 213.15 215.69 212.98 215.33 829,919 +1.76(+0.82%)
Feb 14, 2017 213.03 214.21 212.52 213.58 887,424 +0.48(+0.23%)
Feb 13, 2017 211.29 213.78 210.81 213.10 1,154,998 +2.52(+1.20%)
Feb 10, 2017 209.09 210.85 208.63 210.57 1,065,484 +1.26(+0.60%)
Feb 09, 2017 207.16 209.80 206.77 209.32 1,227,832 +2.16(+1.04%)
Feb 08, 2017 207.60 208.04 207.02 207.16 1,090,831 -0.50(-0.24%)
Feb 07, 2017 207.08 208.45 206.88 207.66 916,577 +0.14(+0.07%)
Feb 06, 2017 206.39 208.06 206.26 207.52 1,231,484 +1.30(+0.63%)
Feb 03, 2017 205.06 207.62 204.57 206.22 1,456,401 +1.35(+0.66%)
Feb 02, 2017 203.58 205.13 203.15 204.87 1,027,972 +0.92(+0.45%)
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.