Northrop Grumman (NY: NOC )

478.87 +1.51 (+0.32%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 78.08 78.24 77.08 77.33 1,206,919 -0.66(-0.85%)
Aug 29, 2013 77.50 78.35 77.10 77.99 1,044,304 +0.60(+0.78%)
Aug 28, 2013 77.49 77.88 77.10 77.39 1,594,923 +0.02(+0.02%)
Aug 27, 2013 78.60 79.11 77.29 77.37 1,537,764 -1.35(-1.71%)
Aug 26, 2013 78.94 79.22 78.48 78.72 1,247,679 -0.02(-0.02%)
Aug 23, 2013 78.28 78.84 78.14 78.74 1,934,469 +0.45(+0.57%)
Aug 22, 2013 78.51 78.98 78.18 78.29 1,227,254 +0.02(+0.03%)
Aug 21, 2013 77.91 78.82 77.86 78.26 1,539,750 +0.22(+0.28%)
Aug 20, 2013 78.09 78.65 78.00 78.05 2,003,998 +0.00(+0.00%)
Aug 19, 2013 78.16 79.08 78.03 78.05 1,773,315 -0.23(-0.30%)
Aug 16, 2013 77.91 78.80 77.81 78.28 1,907,145 +0.19(+0.25%)
Aug 15, 2013 78.25 78.97 77.81 78.09 1,915,833 -0.90(-1.14%)
Aug 14, 2013 79.27 79.45 78.84 78.99 1,601,489 -0.32(-0.41%)
Aug 13, 2013 79.34 79.58 78.62 79.31 2,024,548 +0.27(+0.35%)
Aug 12, 2013 79.44 79.65 79.00 79.04 1,379,569 -0.47(-0.59%)
Aug 09, 2013 79.60 79.84 79.13 79.50 1,813,231 -0.10(-0.13%)
Aug 08, 2013 80.00 80.28 79.55 79.60 1,848,470 -0.18(-0.23%)
Aug 07, 2013 78.56 79.83 78.56 79.79 1,657,543 +0.79(+1.00%)
Aug 06, 2013 79.35 79.80 78.92 79.00 1,805,743 -0.45(-0.57%)
Aug 05, 2013 79.00 79.61 78.68 79.45 2,093,268 +0.44(+0.56%)
Aug 02, 2013 78.65 80.14 77.67 79.00 6,391,572 +1.50(+1.93%)
Aug 01, 2013 76.97 77.84 76.97 77.51 2,803,940 +0.86(+1.12%)
Jul 31, 2013 75.68 77.28 75.60 76.65 3,500,155 +0.93(+1.23%)
Jul 30, 2013 76.41 77.03 75.28 75.72 2,506,374 -0.37(-0.49%)
Jul 29, 2013 75.12 76.21 75.11 76.09 1,934,042 +0.69(+0.92%)
Jul 26, 2013 74.97 75.40 74.71 75.40 1,933,799 +0.12(+0.17%)
Jul 25, 2013 75.19 75.41 74.71 75.27 1,668,170 +0.09(+0.12%)
Jul 24, 2013 75.65 77.42 74.41 75.18 3,714,502 +1.28(+1.74%)
Jul 23, 2013 74.11 74.35 73.47 73.90 2,063,639 +0.27(+0.36%)
Jul 22, 2013 73.78 73.78 73.51 73.63 1,125,225 +0.07(+0.09%)
Jul 19, 2013 73.10 73.61 73.10 73.57 1,682,444 +0.20(+0.27%)
Jul 18, 2013 72.23 73.56 72.23 73.37 1,836,127 +0.46(+0.63%)
Jul 17, 2013 72.77 73.17 72.65 72.91 1,244,574 +0.30(+0.41%)
Jul 16, 2013 73.66 73.73 72.57 72.61 1,553,818 -0.87(-1.19%)
Jul 15, 2013 73.48 73.79 73.28 73.48 1,262,734 +0.20(+0.27%)
Jul 12, 2013 73.13 73.37 72.54 73.28 2,091,821 +0.22(+0.31%)
Jul 11, 2013 73.03 73.18 72.74 73.06 1,605,167 +0.71(+0.98%)
Jul 10, 2013 71.21 72.59 71.19 72.35 2,054,689 +1.14(+1.60%)
Jul 09, 2013 71.19 71.60 71.10 71.21 1,268,591 +0.37(+0.52%)
Jul 08, 2013 70.30 70.94 70.00 70.84 1,820,970 +0.95(+1.36%)
Jul 05, 2013 69.25 69.91 69.13 69.90 798,171 +0.85(+1.23%)
Jul 03, 2013 68.26 69.27 68.06 69.05 855,010 +0.63(+0.92%)
Jul 02, 2013 69.17 69.30 68.11 68.41 1,403,666 -0.98(-1.42%)
Jul 01, 2013 68.92 69.94 68.70 69.40 1,091,739 +0.46(+0.66%)
Jun 28, 2013 69.10 69.58 68.74 68.94 1,363,781 -0.34(-0.49%)
Jun 27, 2013 68.65 69.48 68.58 69.28 1,144,271 +1.14(+1.67%)
Jun 26, 2013 67.86 68.37 67.72 68.14 1,824,911 +0.94(+1.40%)
Jun 25, 2013 68.00 68.05 67.14 67.20 1,878,486 -0.30(-0.44%)
Jun 24, 2013 67.79 68.11 67.17 67.50 1,787,626 -0.65(-0.95%)
Jun 21, 2013 68.74 68.91 68.14 68.15 3,350,919 -0.10(-0.15%)
Jun 20, 2013 68.52 69.24 68.23 68.25 1,748,240 -0.84(-1.22%)
Jun 19, 2013 69.82 70.20 69.08 69.09 1,406,637 -0.79(-1.13%)
Jun 18, 2013 69.76 70.22 69.33 69.88 1,476,047 +0.22(+0.31%)
Jun 17, 2013 69.34 70.19 69.32 69.66 1,201,847 +0.66(+0.95%)
Jun 14, 2013 68.88 69.67 68.77 69.00 1,208,175 +0.02(+0.02%)
Jun 13, 2013 68.83 70.05 68.69 68.99 2,154,963 +0.21(+0.30%)
Jun 12, 2013 69.53 69.58 68.69 68.78 1,164,059 -0.30(-0.43%)
Jun 11, 2013 69.17 69.71 68.98 69.08 1,609,438 -0.65(-0.93%)
Jun 10, 2013 70.08 70.19 69.50 69.73 1,801,737 -0.11(-0.15%)
Jun 07, 2013 68.73 69.94 68.73 69.84 1,702,496 +1.36(+1.98%)
Jun 06, 2013 67.84 68.61 67.37 68.48 2,164,479 +0.67(+0.98%)
Jun 05, 2013 68.38 69.15 67.73 67.81 1,439,792 -0.81(-1.18%)
Jun 04, 2013 68.99 69.33 68.40 68.62 1,562,294 -0.52(-0.75%)
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.