Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 229.70 231.49 229.51 230.54 647,414 +1.64(+0.72%)
Jun 29, 2017 231.56 231.56 227.05 228.90 717,014 -2.41(-1.04%)
Jun 28, 2017 230.49 231.98 230.02 231.30 450,844 +2.00(+0.87%)
Jun 27, 2017 229.44 231.10 229.16 229.30 608,391 -0.56(-0.24%)
Jun 26, 2017 231.55 233.41 229.60 229.86 936,841 -1.30(-0.56%)
Jun 23, 2017 230.58 232.18 230.58 231.16 756,110 +0.46(+0.20%)
Jun 22, 2017 233.38 233.67 230.67 230.70 706,330 -3.05(-1.31%)
Jun 21, 2017 233.68 234.75 232.60 233.76 641,800 +0.12(+0.05%)
Jun 20, 2017 234.39 235.82 233.59 233.64 546,934 -1.00(-0.42%)
Jun 19, 2017 233.57 235.37 232.69 234.64 673,580 +2.41(+1.04%)
Jun 16, 2017 232.91 233.25 231.95 232.23 819,008 -0.04(-0.02%)
Jun 15, 2017 231.77 233.07 229.93 232.27 800,832 -0.92(-0.39%)
Jun 14, 2017 231.71 235.68 231.70 233.19 883,051 +1.86(+0.80%)
Jun 13, 2017 229.71 232.00 228.80 231.33 635,771 +1.44(+0.63%)
Jun 12, 2017 230.41 230.41 227.81 229.89 805,188 -0.63(-0.27%)
Jun 09, 2017 229.77 230.91 229.00 230.52 694,411 +0.49(+0.21%)
Jun 08, 2017 230.93 228.28 230.03 793,984 +1.32(+0.58%)
Jun 07, 2017 228.14 229.07 227.30 228.71 789,289 +1.33(+0.58%)
Jun 06, 2017 228.89 230.40 227.28 227.38 753,154 -2.17(-0.95%)
Jun 05, 2017 232.15 232.19 229.54 229.55 567,274 -2.61(-1.13%)
Jun 02, 2017 231.52 232.80 231.00 232.17 766,132 +0.82(+0.35%)
Jun 01, 2017 231.46 232.11 230.07 231.35 935,566 -0.55(-0.24%)
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%)
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.