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 (%)
Aug 31, 2016 188.66 188.69 187.37 188.34 795,073 -0.49(-0.26%)
Aug 30, 2016 189.45 189.85 188.19 188.83 802,149 -0.43(-0.23%)
Aug 29, 2016 187.97 189.78 187.76 189.26 663,296 +1.04(+0.55%)
Aug 26, 2016 189.82 190.69 187.50 188.22 911,019 -1.34(-0.71%)
Aug 25, 2016 187.81 190.20 187.05 189.56 935,252 +0.30(+0.16%)
Aug 24, 2016 189.10 189.78 187.63 189.26 1,084,810 -0.44(-0.23%)
Aug 23, 2016 193.54 193.59 189.45 189.70 1,171,306 -3.32(-1.72%)
Aug 22, 2016 192.24 193.53 191.71 193.02 651,941 +0.74(+0.39%)
Aug 19, 2016 192.35 193.23 191.70 192.28 753,224 -0.64(-0.33%)
Aug 18, 2016 193.24 193.68 192.51 192.92 539,708 -0.36(-0.19%)
Aug 17, 2016 192.23 193.45 191.56 193.28 1,189,644 +1.28(+0.67%)
Aug 16, 2016 193.63 194.08 191.41 192.00 704,380 -2.40(-1.23%)
Aug 15, 2016 192.90 195.02 192.65 194.39 777,821 +1.41(+0.73%)
Aug 12, 2016 192.78 193.19 191.91 192.98 632,058 +0.20(+0.10%)
Aug 11, 2016 192.46 193.09 191.47 192.78 927,662 +0.72(+0.37%)
Aug 10, 2016 191.83 192.40 191.05 192.07 724,833 +0.39(+0.20%)
Aug 09, 2016 191.38 191.77 190.95 191.68 554,837 +0.59(+0.31%)
Aug 08, 2016 193.54 193.54 190.64 191.09 827,437 -2.55(-1.32%)
Aug 05, 2016 193.36 194.09 192.94 193.63 681,889 +0.54(+0.28%)
Aug 04, 2016 193.92 194.53 192.82 193.09 620,358 -0.28(-0.15%)
Aug 03, 2016 193.63 194.15 192.62 193.38 917,541 -0.02(-0.01%)
Aug 02, 2016 191.63 193.68 190.92 193.40 1,202,389 +1.76(+0.92%)
Aug 01, 2016 190.90 192.52 190.82 191.63 1,355,857 +0.05(+0.03%)
Jul 29, 2016 192.11 192.75 191.56 191.58 870,040 -0.53(-0.28%)
Jul 28, 2016 192.60 193.57 190.69 192.11 1,378,601 -0.51(-0.27%)
Jul 27, 2016 196.38 196.60 191.20 192.62 1,609,846 -0.48(-0.25%)
Jul 26, 2016 193.87 194.45 192.75 193.10 1,158,361 -0.69(-0.36%)
Jul 25, 2016 194.07 194.07 192.36 193.79 1,038,122 -0.41(-0.21%)
Jul 22, 2016 192.48 194.51 191.91 194.21 920,640 +1.23(+0.64%)
Jul 21, 2016 197.04 197.06 192.13 192.98 1,184,142 -3.84(-1.95%)
Jul 20, 2016 196.55 197.41 195.89 196.82 1,452,128 +0.88(+0.45%)
Jul 19, 2016 195.45 198.21 192.91 195.93 2,408,151 +0.66(+0.34%)
Jul 18, 2016 196.46 196.47 195.16 195.28 1,026,133 -0.58(-0.29%)
Jul 15, 2016 196.33 196.33 195.23 195.85 1,973,983 +0.29(+0.15%)
Jul 14, 2016 197.31 197.39 195.29 195.56 1,375,883 -0.57(-0.29%)
Jul 13, 2016 195.56 196.32 195.00 196.14 1,697,102 +1.16(+0.59%)
Jul 12, 2016 196.69 196.91 194.78 194.98 1,079,508 -1.32(-0.67%)
Jul 11, 2016 196.60 197.92 196.00 196.29 1,479,348 -0.01(-0.00%)
Jul 08, 2016 195.89 196.50 195.00 196.30 2,030,969 +1.30(+0.67%)
Jul 07, 2016 195.80 196.36 194.39 195.00 853,700 -1.09(-0.55%)
Jul 06, 2016 196.02 196.39 194.80 196.09 962,862 +0.16(+0.08%)
Jul 05, 2016 195.94 196.55 195.10 195.93 1,088,338 -0.22(-0.11%)
Jul 01, 2016 196.77 196.15 196.15 196.15 853,939 -0.42(-0.22%)
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%)
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.