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, 2016 192.72 197.31 192.71 196.58 1,680,147 +4.46(+2.32%)
Jun 29, 2016 192.09 192.46 191.02 192.12 1,266,911 +0.98(+0.51%)
Jun 28, 2016 190.26 191.18 188.27 191.14 1,205,014 +1.75(+0.92%)
Jun 27, 2016 187.39 189.60 185.79 189.39 1,699,153 +1.27(+0.68%)
Jun 24, 2016 184.83 190.13 184.21 188.12 3,600,921 -1.76(-0.93%)
Jun 23, 2016 191.58 191.58 189.12 189.88 627,221 -0.17(-0.09%)
Jun 22, 2016 190.66 191.03 189.94 190.04 615,641 +0.04(+0.02%)
Jun 21, 2016 191.18 191.34 189.94 190.01 481,495 -0.28(-0.14%)
Jun 20, 2016 191.11 191.72 190.10 190.28 737,882 +0.74(+0.39%)
Jun 17, 2016 191.91 191.91 187.69 189.54 985,364 -2.14(-1.12%)
Jun 16, 2016 191.59 192.01 189.54 191.68 816,665 -0.40(-0.21%)
Jun 15, 2016 192.52 192.79 191.57 192.08 613,911 +0.25(+0.13%)
Jun 14, 2016 188.94 191.99 188.94 191.83 566,762 +1.65(+0.86%)
Jun 13, 2016 191.62 192.04 190.02 190.18 554,838 -2.04(-1.06%)
Jun 10, 2016 192.39 193.24 191.78 192.23 515,668 -1.08(-0.56%)
Jun 09, 2016 192.06 193.44 191.63 193.31 521,531 +0.81(+0.42%)
Jun 08, 2016 190.76 192.77 190.34 192.49 674,255 +1.74(+0.91%)
Jun 07, 2016 190.60 191.63 190.60 190.75 791,667 +0.22(+0.12%)
Jun 06, 2016 190.34 191.19 189.98 190.53 639,481 +0.23(+0.12%)
Jun 03, 2016 188.38 190.97 186.92 190.30 981,973 +1.59(+0.84%)
Jun 02, 2016 188.72 189.11 187.52 188.71 770,177 +0.10(+0.05%)
Jun 01, 2016 186.32 188.82 186.06 188.61 1,043,550 +1.32(+0.71%)
May 31, 2016 188.83 189.78 186.00 187.29 1,165,810 -1.54(-0.82%)
May 27, 2016 188.26 188.83 188.83 188.83 661,325 +0.41(+0.22%)
May 26, 2016 188.42 189.16 187.87 188.42 583,741 -0.34(-0.18%)
May 25, 2016 190.00 190.30 188.71 188.75 696,192 -0.31(-0.16%)
May 24, 2016 187.28 189.87 187.28 189.06 700,516 +2.22(+1.19%)
May 23, 2016 187.36 187.62 186.51 186.84 684,477 -0.49(-0.26%)
May 20, 2016 186.95 187.60 185.93 187.33 828,155 +1.45(+0.78%)
May 19, 2016 187.14 187.59 184.66 185.88 1,056,031 -2.70(-1.43%)
May 18, 2016 187.79 189.84 187.32 188.58 896,974 +0.48(+0.25%)
May 17, 2016 190.19 190.81 186.89 188.11 1,207,409 -1.88(-0.99%)
May 16, 2016 188.44 190.51 187.58 189.98 762,034 +1.54(+0.82%)
May 13, 2016 191.10 191.54 188.00 188.44 1,344,545 -3.52(-1.83%)
May 12, 2016 188.94 192.72 188.94 191.97 1,518,852 +3.22(+1.71%)
May 11, 2016 191.50 192.34 188.58 188.74 993,271 -2.74(-1.43%)
May 10, 2016 189.41 191.67 189.09 191.48 1,027,514 +2.47(+1.30%)
May 09, 2016 188.72 189.87 187.55 189.01 943,042 +0.47(+0.25%)
May 06, 2016 186.46 188.61 186.36 188.55 932,850 +1.91(+1.02%)
May 05, 2016 185.53 186.71 185.32 186.64 1,249,908 +1.22(+0.66%)
May 04, 2016 183.71 185.59 183.25 185.42 1,455,694 +0.84(+0.45%)
May 03, 2016 182.68 184.75 182.08 184.59 1,084,212 +1.14(+0.62%)
May 02, 2016 182.18 183.73 181.26 183.45 1,180,763 +1.81(+0.99%)
Apr 29, 2016 180.99 181.74 180.11 181.64 1,065,172 +0.57(+0.32%)
Apr 28, 2016 181.85 182.90 180.55 181.07 1,130,073 -1.22(-0.67%)
Apr 27, 2016 182.30 184.05 176.62 182.30 1,676,970 +3.02(+1.69%)
Apr 26, 2016 176.91 179.65 176.91 179.28 1,579,284 +2.50(+1.41%)
Apr 25, 2016 176.35 176.95 175.71 176.77 793,248 -0.02(-0.01%)
Apr 22, 2016 176.33 177.57 175.48 176.79 969,567 +0.66(+0.38%)
Apr 21, 2016 176.99 177.58 176.01 176.13 948,974 -1.39(-0.78%)
Apr 20, 2016 177.95 178.51 177.41 177.52 1,002,886 -0.01(-0.00%)
Apr 19, 2016 178.77 179.13 177.41 177.53 907,992 -1.06(-0.59%)
Apr 18, 2016 177.89 178.67 177.30 178.59 754,636 +0.80(+0.45%)
Apr 15, 2016 175.81 177.82 175.03 177.79 1,069,105 +1.54(+0.87%)
Apr 14, 2016 177.38 177.73 176.03 176.25 574,586 -0.88(-0.50%)
Apr 13, 2016 176.73 177.28 175.27 177.13 761,406 +0.82(+0.46%)
Apr 12, 2016 176.18 177.04 175.69 176.31 801,712 +0.61(+0.35%)
Apr 11, 2016 176.71 177.64 175.68 175.70 904,969 -0.93(-0.53%)
Apr 08, 2016 177.57 177.89 176.21 176.63 907,086 +0.02(+0.01%)
Apr 07, 2016 177.47 177.89 175.83 176.62 970,114 -1.36(-0.77%)
Apr 06, 2016 177.75 178.33 176.80 177.98 1,950,514 -0.15(-0.08%)
Apr 05, 2016 176.79 179.55 176.79 178.13 991,323 +0.96(+0.54%)
Apr 04, 2016 176.84 177.94 176.18 177.17 836,742 +0.77(+0.43%)
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.