Northrop Grumman (NY: NOC )

495.22 +9.72 (+2.00%)
Streaming Delayed Price Updated: 3:35 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 119.85 121.80 119.69 121.55 1,163,028 +1.35(+1.12%)
May 29, 2014 119.65 120.31 119.22 120.20 1,368,784 -0.07(-0.06%)
May 28, 2014 120.43 121.60 119.90 120.27 1,385,128 +0.10(+0.08%)
May 27, 2014 119.95 120.33 119.21 120.17 948,022 +0.15(+0.12%)
May 23, 2014 118.82 120.02 120.02 120.02 968,400 +1.41(+1.19%)
May 22, 2014 118.27 118.89 118.01 118.61 533,779 +0.34(+0.29%)
May 21, 2014 117.89 118.99 117.89 118.26 1,177,780 +0.58(+0.49%)
May 20, 2014 119.05 119.58 117.50 117.68 991,907 -2.00(-1.67%)
May 19, 2014 119.24 119.79 118.37 119.68 1,092,973 +0.80(+0.67%)
May 16, 2014 119.21 119.47 118.30 118.88 1,473,331 -0.31(-0.26%)
May 15, 2014 121.68 121.78 119.07 119.19 1,079,084 -2.55(-2.09%)
May 14, 2014 123.16 123.16 121.64 121.74 631,348 -1.33(-1.08%)
May 13, 2014 122.59 123.48 122.22 123.07 908,455 +0.63(+0.51%)
May 12, 2014 121.41 122.70 121.37 122.44 891,138 +1.38(+1.14%)
May 09, 2014 121.00 121.12 120.15 121.06 691,729 -0.17(-0.14%)
May 08, 2014 121.00 121.92 120.68 121.23 947,226 +0.31(+0.26%)
May 07, 2014 120.08 121.07 119.34 120.92 899,587 +1.30(+1.09%)
May 06, 2014 120.45 120.81 119.54 119.62 693,993 -1.33(-1.10%)
May 05, 2014 120.38 121.44 120.02 120.95 1,063,403 +0.22(+0.18%)
May 02, 2014 120.39 121.32 120.00 120.73 811,413 +0.12(+0.10%)
May 01, 2014 121.22 121.55 120.28 120.61 1,347,946 -0.90(-0.74%)
Apr 30, 2014 120.13 121.83 119.71 121.51 1,270,530 +1.05(+0.87%)
Apr 29, 2014 119.53 120.83 119.08 120.46 1,270,741 +1.35(+1.13%)
Apr 28, 2014 119.49 119.78 117.78 119.11 1,449,361 +0.12(+0.10%)
Apr 25, 2014 119.15 119.15 118.14 118.99 1,731,918 -0.19(-0.16%)
Apr 24, 2014 121.75 122.00 118.35 119.18 1,951,290 -2.48(-2.04%)
Apr 23, 2014 119.26 122.25 117.17 121.66 1,661,442 +1.87(+1.56%)
Apr 22, 2014 122.66 123.39 119.76 119.79 1,766,981 -2.42(-1.98%)
Apr 21, 2014 122.07 122.55 121.55 122.21 822,824 +0.21(+0.17%)
Apr 17, 2014 121.42 122.00 122.00 122.00 881,100 +1.40(+1.16%)
Apr 16, 2014 119.58 120.84 118.88 120.60 1,215,967 +1.68(+1.41%)
Apr 15, 2014 118.32 119.29 116.11 118.92 1,234,062 +0.92(+0.78%)
Apr 14, 2014 117.77 118.74 116.83 118.00 1,075,597 +1.33(+1.14%)
Apr 11, 2014 117.07 118.02 116.62 116.67 1,359,933 -0.49(-0.42%)
Apr 10, 2014 120.38 120.64 117.11 117.16 1,175,750 -3.16(-2.63%)
Apr 09, 2014 119.40 120.39 118.59 120.32 1,380,556 +1.45(+1.22%)
Apr 08, 2014 119.20 119.65 117.64 118.87 1,184,524 -0.42(-0.35%)
Apr 07, 2014 120.57 121.62 119.24 119.29 1,354,830 -1.40(-1.16%)
Apr 04, 2014 125.55 126.00 120.47 120.69 2,437,072 -4.33(-3.46%)
Apr 03, 2014 124.91 125.13 124.20 125.02 712,173 +0.43(+0.35%)
Apr 02, 2014 123.86 125.53 123.55 124.59 1,417,067 +0.64(+0.52%)
Apr 01, 2014 123.16 124.00 122.75 123.95 1,408,687 +0.57(+0.46%)
Mar 31, 2014 122.61 123.79 122.59 123.38 1,007,087 +1.57(+1.29%)
Mar 28, 2014 120.49 122.59 120.42 121.81 946,499 +1.87(+1.56%)
Mar 27, 2014 121.14 121.27 119.68 119.94 1,456,053 -1.72(-1.41%)
Mar 26, 2014 122.34 123.48 121.64 121.66 1,085,896 -0.47(-0.38%)
Mar 25, 2014 121.81 122.41 121.31 122.13 1,041,518 +1.11(+0.92%)
Mar 24, 2014 122.06 122.37 119.92 121.02 1,173,279 -0.86(-0.71%)
Mar 21, 2014 123.40 123.55 121.45 121.88 3,311,536 -0.46(-0.38%)
Mar 20, 2014 122.74 123.60 122.12 122.34 1,161,399 -0.54(-0.44%)
Mar 19, 2014 124.34 125.36 122.12 122.88 1,674,480 -1.11(-0.90%)
Mar 18, 2014 122.97 124.06 122.90 123.99 932,338 +1.48(+1.21%)
Mar 17, 2014 121.78 122.66 121.11 122.51 1,359,808 +1.07(+0.88%)
Mar 14, 2014 120.90 122.57 120.70 121.44 1,401,585 +0.50(+0.41%)
Mar 13, 2014 122.56 124.15 120.75 120.94 1,462,231 -1.48(-1.21%)
Mar 12, 2014 121.29 122.63 120.44 122.42 1,051,171 +0.65(+0.53%)
Mar 11, 2014 122.94 123.10 121.55 121.77 915,056 -0.95(-0.77%)
Mar 10, 2014 123.58 123.85 122.07 122.72 1,230,466 -1.58(-1.27%)
Mar 07, 2014 124.22 125.37 123.85 124.30 1,206,715 +0.61(+0.49%)
Mar 06, 2014 123.66 124.19 123.14 123.69 1,187,146 +0.04(+0.03%)
Mar 05, 2014 124.55 124.71 123.07 123.65 1,112,599 -0.60(-0.48%)
Mar 04, 2014 123.00 124.53 122.94 124.25 1,766,528 +3.23(+2.67%)
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.