Northrop Grumman (NY: NOC )

480.58 +3.22 (+0.67%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 229.95 231.90 228.69 231.90 1,717,353 +2.69(+1.17%)
May 30, 2017 229.82 230.20 228.08 229.20 653,438 -0.70(-0.30%)
May 26, 2017 229.48 230.74 229.28 229.90 618,033 +0.42(+0.18%)
May 25, 2017 227.32 229.75 226.78 229.48 1,091,603 +2.81(+1.24%)
May 24, 2017 224.77 226.85 224.54 226.67 866,418 +2.44(+1.09%)
May 23, 2017 223.65 224.95 222.38 224.23 895,800 +1.07(+0.48%)
May 22, 2017 226.26 227.23 223.12 223.16 1,187,784 -0.38(-0.17%)
May 19, 2017 221.88 223.98 221.50 223.54 801,369 +2.68(+1.22%)
May 18, 2017 220.00 222.75 217.74 220.86 1,155,398 +0.50(+0.23%)
May 17, 2017 221.31 222.52 219.66 220.36 1,151,654 -0.95(-0.43%)
May 16, 2017 221.96 223.09 220.96 221.31 613,755 -0.78(-0.35%)
May 15, 2017 221.06 222.30 220.91 222.08 753,777 +0.72(+0.32%)
May 12, 2017 221.11 222.00 220.52 221.37 585,211 -0.06(-0.03%)
May 11, 2017 221.04 221.90 220.26 221.43 702,747 -0.53(-0.24%)
May 10, 2017 223.60 224.55 220.88 221.96 872,129 -1.23(-0.55%)
May 09, 2017 222.84 223.34 222.44 223.19 818,839 +0.31(+0.14%)
May 08, 2017 222.49 223.03 221.89 222.88 692,493 +0.21(+0.09%)
May 05, 2017 220.33 222.79 219.62 222.67 804,108 +2.83(+1.29%)
May 04, 2017 219.58 220.09 217.95 219.85 998,781 +0.22(+0.10%)
May 03, 2017 219.09 219.93 218.24 219.63 686,537 +0.16(+0.07%)
May 02, 2017 218.69 219.78 217.83 219.47 986,623 +0.89(+0.41%)
May 01, 2017 220.34 220.54 218.57 218.59 870,722 -1.45(-0.66%)
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%)
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.