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 (%)
Jul 29, 2016 192.10 192.73 191.55 191.56 870,115 -0.53(-0.28%)
Jul 28, 2016 192.58 193.56 190.67 192.10 1,378,719 -0.51(-0.27%)
Jul 27, 2016 196.37 196.58 191.19 192.61 1,609,984 -0.48(-0.25%)
Jul 26, 2016 193.86 194.43 192.74 193.09 1,158,460 -0.69(-0.36%)
Jul 25, 2016 194.05 194.05 192.34 193.78 1,038,211 -0.42(-0.21%)
Jul 22, 2016 192.47 194.49 191.89 194.19 920,719 +1.23(+0.64%)
Jul 21, 2016 197.02 197.04 192.11 192.96 1,184,244 -3.84(-1.95%)
Jul 20, 2016 196.53 197.39 195.87 196.80 1,452,252 +0.88(+0.45%)
Jul 19, 2016 195.43 198.19 192.89 195.92 2,408,357 +0.65(+0.33%)
Jul 18, 2016 196.45 196.46 195.15 195.26 1,026,221 -0.57(-0.29%)
Jul 15, 2016 196.31 196.31 195.22 195.84 1,974,152 +0.29(+0.15%)
Jul 14, 2016 197.29 197.38 195.27 195.54 1,376,000 -0.57(-0.29%)
Jul 13, 2016 195.54 196.31 194.98 196.12 1,697,247 +1.16(+0.59%)
Jul 12, 2016 196.68 196.90 194.77 194.96 1,079,600 -1.32(-0.67%)
Jul 11, 2016 196.58 197.90 195.98 196.28 1,479,475 -0.01(-0.00%)
Jul 08, 2016 195.87 196.48 194.99 196.29 2,031,143 +1.30(+0.67%)
Jul 07, 2016 195.78 196.34 194.38 194.99 853,773 -1.09(-0.55%)
Jul 06, 2016 196.00 196.38 194.78 196.07 962,944 +0.16(+0.08%)
Jul 05, 2016 195.93 196.53 195.09 195.92 1,088,431 -0.22(-0.11%)
Jul 01, 2016 196.76 196.14 196.14 196.14 854,012 -0.42(-0.22%)
Jun 30, 2016 192.71 197.29 192.70 196.56 1,680,291 +4.46(+2.32%)
Jun 29, 2016 192.07 192.44 191.01 192.10 1,267,019 +0.98(+0.51%)
Jun 28, 2016 190.25 191.17 188.25 191.12 1,205,117 +1.75(+0.92%)
Jun 27, 2016 187.37 189.58 185.78 189.37 1,699,298 +1.27(+0.68%)
Jun 24, 2016 184.82 190.12 184.19 188.10 3,601,229 -1.76(-0.93%)
Jun 23, 2016 191.56 191.56 189.10 189.86 627,274 -0.17(-0.09%)
Jun 22, 2016 190.65 191.02 189.93 190.03 615,693 +0.04(+0.02%)
Jun 21, 2016 191.16 191.33 189.92 189.99 481,536 -0.27(-0.14%)
Jun 20, 2016 191.10 191.71 190.09 190.26 737,945 +0.74(+0.39%)
Jun 17, 2016 191.89 191.89 187.67 189.52 985,448 -2.14(-1.12%)
Jun 16, 2016 191.57 192.00 189.53 191.66 816,734 -0.40(-0.21%)
Jun 15, 2016 192.50 192.78 191.56 192.06 613,963 +0.25(+0.13%)
Jun 14, 2016 188.92 191.97 188.92 191.81 566,810 +1.64(+0.87%)
Jun 13, 2016 191.60 192.03 190.00 190.17 554,886 -2.04(-1.06%)
Jun 10, 2016 192.37 193.23 191.77 192.21 515,712 -1.08(-0.56%)
Jun 09, 2016 192.04 193.42 191.62 193.29 521,576 +0.81(+0.42%)
Jun 08, 2016 190.74 192.75 190.32 192.48 674,313 +1.74(+0.91%)
Jun 07, 2016 190.58 191.62 190.58 190.73 791,735 +0.22(+0.12%)
Jun 06, 2016 190.33 191.18 189.97 190.51 639,536 +0.23(+0.12%)
Jun 03, 2016 188.36 190.96 186.91 190.28 982,057 +1.59(+0.84%)
Jun 02, 2016 188.70 189.10 187.51 188.69 770,243 +0.10(+0.05%)
Jun 01, 2016 186.30 188.81 186.04 188.59 1,043,640 +1.32(+0.71%)
May 31, 2016 188.81 189.76 185.99 187.27 1,165,910 -1.54(-0.82%)
May 27, 2016 188.24 188.81 188.81 188.81 661,381 +0.41(+0.22%)
May 26, 2016 188.40 189.15 187.85 188.40 583,791 -0.34(-0.18%)
May 25, 2016 189.99 190.28 188.69 188.74 696,252 -0.31(-0.16%)
May 24, 2016 187.26 189.85 187.26 189.04 700,576 +2.22(+1.19%)
May 23, 2016 187.34 187.61 186.50 186.82 684,536 -0.49(-0.26%)
May 20, 2016 186.94 187.58 185.92 187.32 828,226 +1.45(+0.78%)
May 19, 2016 187.12 187.57 184.64 185.86 1,056,121 -2.70(-1.43%)
May 18, 2016 187.78 189.82 187.31 188.57 897,051 +0.47(+0.25%)
May 17, 2016 190.17 190.79 186.87 188.09 1,207,512 -1.88(-0.99%)
May 16, 2016 188.43 190.50 187.56 189.97 762,099 +1.54(+0.82%)
May 13, 2016 191.09 191.53 187.99 188.43 1,344,660 -3.52(-1.83%)
May 12, 2016 188.93 192.71 188.93 191.95 1,518,982 +3.22(+1.71%)
May 11, 2016 191.48 192.32 188.57 188.73 993,356 -2.74(-1.43%)
May 10, 2016 189.40 191.65 189.08 191.47 1,027,602 +2.47(+1.30%)
May 09, 2016 188.71 189.85 187.54 189.00 943,123 +0.47(+0.25%)
May 06, 2016 186.44 188.59 186.34 188.53 932,930 +1.91(+1.02%)
May 05, 2016 185.51 186.69 185.30 186.62 1,250,015 +1.22(+0.66%)
May 04, 2016 183.69 185.57 183.23 185.41 1,455,819 +0.84(+0.45%)
May 03, 2016 182.67 184.74 182.06 184.57 1,084,305 +1.14(+0.62%)
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.