Northrop Grumman (NY: NOC )

484.45 -5.83 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 93.17 93.35 91.97 92.27 1,011,502 -0.79(-0.85%)
Aug 29, 2013 92.47 93.49 91.99 93.06 875,217 +0.11(+0.12%)
Aug 28, 2013 93.07 93.54 92.60 92.95 1,327,911 +0.02(+0.02%)
Aug 27, 2013 94.40 95.02 92.83 92.93 1,280,321 -1.62(-1.71%)
Aug 26, 2013 94.81 95.15 94.26 94.55 1,038,800 -0.02(-0.02%)
Aug 23, 2013 94.02 94.69 93.85 94.57 1,610,612 +0.54(+0.57%)
Aug 22, 2013 94.30 94.86 93.90 94.03 1,021,795 +0.03(+0.03%)
Aug 21, 2013 93.57 94.67 93.52 94.00 1,281,974 +0.26(+0.28%)
Aug 20, 2013 93.79 94.47 93.69 93.74 1,668,501 +0.00(+0.00%)
Aug 19, 2013 93.88 94.98 93.72 93.74 1,476,437 -0.28(-0.30%)
Aug 16, 2013 93.57 94.64 93.45 94.02 1,587,862 +0.23(+0.25%)
Aug 15, 2013 93.98 94.84 93.45 93.79 1,595,096 -1.08(-1.14%)
Aug 14, 2013 95.21 95.42 94.69 94.87 1,333,377 -0.39(-0.41%)
Aug 13, 2013 95.29 95.58 94.43 95.26 1,685,610 +0.33(+0.35%)
Aug 12, 2013 95.41 95.67 94.89 94.93 1,148,610 -0.56(-0.59%)
Aug 09, 2013 95.60 95.90 95.04 95.49 1,509,671 -0.12(-0.13%)
Aug 08, 2013 96.09 96.42 95.55 95.61 1,539,010 -0.22(-0.23%)
Aug 07, 2013 94.36 95.88 94.36 95.83 1,380,047 +0.95(+1.00%)
Aug 06, 2013 95.30 95.85 94.79 94.88 1,503,436 -0.54(-0.57%)
Aug 05, 2013 94.89 95.62 94.50 95.42 1,742,826 +0.53(+0.56%)
Aug 02, 2013 94.46 96.26 93.29 94.89 5,321,532 +1.80(+1.93%)
Aug 01, 2013 92.45 93.49 92.45 93.09 2,334,521 +1.03(+1.12%)
Jul 31, 2013 90.90 92.82 90.80 92.06 2,914,180 +1.12(+1.23%)
Jul 30, 2013 91.77 92.52 90.42 90.94 2,086,772 -0.45(-0.49%)
Jul 29, 2013 90.22 91.54 90.21 91.39 1,610,256 +0.83(+0.92%)
Jul 26, 2013 90.04 90.56 89.73 90.56 1,610,054 +0.15(+0.17%)
Jul 25, 2013 90.31 90.57 89.73 90.41 1,388,895 +0.11(+0.12%)
Jul 24, 2013 90.86 92.99 89.37 90.30 3,092,642 +1.54(+1.74%)
Jul 23, 2013 89.01 89.30 88.24 88.76 1,718,157 +0.32(+0.36%)
Jul 22, 2013 88.62 88.61 88.29 88.44 936,847 +0.08(+0.09%)
Jul 19, 2013 87.80 88.41 87.80 88.36 1,400,779 +0.24(+0.27%)
Jul 18, 2013 86.75 88.35 86.75 88.12 1,528,734 +0.55(+0.63%)
Jul 17, 2013 87.40 87.88 87.26 87.57 1,036,215 +0.36(+0.41%)
Jul 16, 2013 88.47 88.56 87.17 87.21 1,293,687 -1.05(-1.19%)
Jul 15, 2013 88.25 88.63 88.01 88.26 1,051,335 +0.24(+0.27%)
Jul 12, 2013 87.83 88.12 87.13 88.02 1,741,621 +0.27(+0.31%)
Jul 11, 2013 87.71 87.89 87.37 87.75 1,336,440 +0.85(+0.98%)
Jul 10, 2013 85.53 87.19 85.50 86.90 1,710,705 +1.37(+1.60%)
Jul 09, 2013 85.51 86.00 85.40 85.53 1,056,211 +0.44(+0.52%)
Jul 08, 2013 84.44 85.20 84.07 85.09 1,516,114 +1.14(+1.36%)
Jul 05, 2013 83.18 83.97 83.03 83.95 664,546 +1.02(+1.23%)
Jul 03, 2013 81.99 83.20 81.74 82.93 711,870 +0.76(+0.92%)
Jul 02, 2013 83.08 83.24 81.80 82.17 1,168,673 -1.18(-1.42%)
Jul 01, 2013 82.78 84.00 82.51 83.35 908,967 +0.55(+0.66%)
Jun 28, 2013 83.00 83.57 82.56 82.80 1,135,465 -0.41(-0.49%)
Jun 27, 2013 82.45 83.45 82.37 83.21 952,704 +1.37(+1.67%)
Jun 26, 2013 81.50 82.12 81.34 81.84 1,519,395 +1.13(+1.40%)
Jun 25, 2013 81.67 81.73 80.64 80.71 1,564,001 -0.36(-0.44%)
Jun 24, 2013 81.42 81.80 80.68 81.07 1,488,352 -0.78(-0.95%)
Jun 21, 2013 82.56 82.77 81.84 81.85 2,789,928 -0.12(-0.15%)
Jun 20, 2013 82.30 83.16 81.95 81.97 1,455,560 -1.01(-1.22%)
Jun 19, 2013 83.86 84.32 82.97 82.98 1,171,146 -0.95(-1.13%)
Jun 18, 2013 83.79 84.34 83.27 83.93 1,228,936 +0.26(+0.31%)
Jun 17, 2013 83.28 84.30 83.26 83.67 1,000,641 +0.79(+0.95%)
Jun 14, 2013 82.73 83.68 82.60 82.88 1,005,910 +0.02(+0.02%)
Jun 13, 2013 82.67 84.14 82.50 82.86 1,794,192 +0.25(+0.30%)
Jun 12, 2013 83.51 83.57 82.50 82.61 969,179 -0.36(-0.43%)
Jun 11, 2013 83.08 83.73 82.85 82.97 1,339,996 -0.78(-0.93%)
Jun 10, 2013 84.17 84.30 83.48 83.75 1,500,101 -0.13(-0.15%)
Jun 07, 2013 82.55 84.00 82.55 83.88 1,417,474 +1.63(+1.98%)
Jun 06, 2013 81.48 82.41 80.92 82.25 1,802,115 +0.80(+0.98%)
Jun 05, 2013 82.13 83.06 81.36 81.45 1,198,751 -0.97(-1.18%)
Jun 04, 2013 82.86 83.27 82.15 82.42 1,300,744 -0.62(-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.