Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 139.01 139.23 137.42 137.83 1,036,455 -0.04(-0.03%)
Jun 29, 2015 139.72 140.40 137.84 137.88 1,214,614 -2.69(-1.91%)
Jun 26, 2015 141.13 141.49 140.28 140.56 2,344,988 -0.31(-0.22%)
Jun 25, 2015 142.17 142.59 140.77 140.87 1,025,470 -0.94(-0.66%)
Jun 24, 2015 142.71 143.09 141.53 141.81 1,000,216 -1.01(-0.71%)
Jun 23, 2015 143.94 144.30 142.26 142.82 1,438,566 -0.96(-0.66%)
Jun 22, 2015 144.05 144.71 143.67 143.78 1,105,270 +0.37(+0.25%)
Jun 19, 2015 142.93 144.21 142.93 143.41 2,236,709 -0.10(-0.07%)
Jun 18, 2015 141.87 144.17 141.87 143.51 1,323,992 +1.99(+1.41%)
Jun 17, 2015 140.76 141.96 140.00 141.52 956,852 +1.20(+0.85%)
Jun 16, 2015 138.19 141.90 138.19 140.32 1,003,186 +1.33(+0.96%)
Jun 15, 2015 138.74 139.15 138.15 138.99 1,063,588 -0.96(-0.68%)
Jun 12, 2015 138.68 140.21 138.24 139.94 1,182,379 +0.25(+0.18%)
Jun 11, 2015 138.00 139.94 137.95 139.69 1,063,311 +1.92(+1.39%)
Jun 10, 2015 137.15 138.25 135.93 137.77 1,463,218 +1.16(+0.85%)
Jun 09, 2015 136.36 137.09 135.71 136.61 1,079,467 +0.49(+0.36%)
Jun 08, 2015 136.44 136.98 135.98 136.12 1,084,993 -0.55(-0.40%)
Jun 05, 2015 136.82 137.09 135.99 136.67 1,068,834 -0.72(-0.53%)
Jun 04, 2015 138.04 139.33 137.11 137.39 1,090,775 -1.86(-1.34%)
Jun 03, 2015 139.52 140.27 138.88 139.25 1,368,556 -0.08(-0.06%)
Jun 02, 2015 138.34 140.11 136.80 139.33 1,448,463 +0.36(+0.26%)
Jun 01, 2015 138.23 139.70 137.55 138.97 1,530,366 +0.66(+0.48%)
May 29, 2015 138.94 139.66 137.52 138.31 2,197,227 -1.13(-0.81%)
May 28, 2015 137.28 139.53 136.99 139.44 1,445,659 +1.70(+1.24%)
May 27, 2015 137.78 138.02 136.67 137.74 1,001,171 +0.73(+0.54%)
May 26, 2015 138.26 138.26 136.64 137.00 996,415 -1.32(-0.96%)
May 22, 2015 138.96 138.32 138.32 138.32 1,106,610 -1.02(-0.73%)
May 21, 2015 138.54 139.87 138.36 139.34 1,249,171 +1.35(+0.98%)
May 20, 2015 137.83 138.64 137.03 138.00 1,265,330 +0.60(+0.43%)
May 19, 2015 136.60 137.84 136.27 137.40 1,104,398 +0.79(+0.58%)
May 18, 2015 136.52 137.16 136.16 136.61 815,242 +0.01(+0.01%)
May 15, 2015 136.34 137.35 136.02 136.60 772,412 +0.29(+0.22%)
May 14, 2015 135.38 136.49 134.91 136.31 1,061,031 +2.12(+1.58%)
May 13, 2015 134.33 135.01 134.10 134.19 952,542 -0.19(-0.14%)
May 12, 2015 134.82 134.87 133.73 134.38 1,096,218 -0.79(-0.58%)
May 11, 2015 135.08 136.18 134.88 135.17 863,447 +0.03(+0.03%)
May 08, 2015 134.00 135.34 133.79 135.13 1,080,561 +2.46(+1.86%)
May 07, 2015 132.53 133.26 132.01 132.67 1,243,577 +0.14(+0.10%)
May 06, 2015 133.14 133.73 131.79 132.53 1,460,275 +0.02(+0.01%)
May 05, 2015 134.59 135.29 132.00 132.51 1,439,489 -2.21(-1.64%)
May 04, 2015 135.02 136.10 134.46 134.72 1,190,261 -0.16(-0.12%)
May 01, 2015 133.89 134.92 133.39 134.88 1,314,591 +1.70(+1.28%)
Apr 30, 2015 136.75 137.32 132.08 133.17 2,851,730 -4.41(-3.20%)
Apr 29, 2015 140.10 141.25 136.90 137.58 1,616,291 -1.18(-0.85%)
Apr 28, 2015 138.33 139.15 137.38 138.77 1,309,693 +0.33(+0.24%)
Apr 27, 2015 140.10 140.86 138.35 138.44 1,424,495 -1.43(-1.02%)
Apr 24, 2015 140.49 140.66 139.41 139.86 727,731 -0.91(-0.65%)
Apr 23, 2015 139.65 141.73 139.32 140.77 1,002,552 +0.65(+0.46%)
Apr 22, 2015 140.37 140.51 138.89 140.12 893,212 -0.36(-0.25%)
Apr 21, 2015 141.54 141.54 140.13 140.48 1,140,751 -0.17(-0.12%)
Apr 20, 2015 139.34 141.12 139.09 140.65 979,033 +2.19(+1.58%)
Apr 17, 2015 140.23 140.31 138.07 138.46 1,303,868 -2.78(-1.97%)
Apr 16, 2015 140.69 141.95 139.93 141.25 1,056,777 +0.12(+0.09%)
Apr 15, 2015 141.65 142.16 140.83 141.13 742,610 +0.00(+0.00%)
Apr 14, 2015 141.29 142.10 140.20 141.13 805,317 -0.29(-0.21%)
Apr 13, 2015 142.65 143.45 141.40 141.42 1,097,567 -1.53(-1.07%)
Apr 10, 2015 142.43 143.47 141.90 142.95 730,359 +0.67(+0.47%)
Apr 09, 2015 141.58 142.83 140.99 142.28 860,018 +0.31(+0.22%)
Apr 08, 2015 140.33 142.54 140.13 141.97 1,181,699 +1.12(+0.80%)
Apr 07, 2015 140.66 142.33 140.58 140.84 1,112,649 +0.13(+0.09%)
Apr 06, 2015 138.78 141.21 138.65 140.71 1,458,924 +0.98(+0.70%)
Apr 02, 2015 138.90 139.73 139.73 139.73 1,054,443 +0.93(+0.67%)
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.