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 (%)
Sep 30, 2013 95.45 95.76 95.15 95.26 1,159,734 -0.99(-1.03%)
Sep 27, 2013 96.11 96.49 95.64 96.25 770,361 -0.12(-0.12%)
Sep 26, 2013 95.69 96.45 95.56 96.37 827,074 +0.64(+0.67%)
Sep 25, 2013 96.04 96.11 95.56 95.73 1,052,781 -0.22(-0.23%)
Sep 24, 2013 96.04 96.46 95.76 95.95 1,231,085 +0.09(+0.09%)
Sep 23, 2013 96.30 96.73 95.40 95.86 1,469,387 -0.44(-0.46%)
Sep 20, 2013 98.29 98.30 96.09 96.30 2,413,532 -1.75(-1.78%)
Sep 19, 2013 98.61 99.10 98.02 98.05 910,531 -0.54(-0.55%)
Sep 18, 2013 98.72 99.05 97.44 98.59 1,301,722 -0.16(-0.16%)
Sep 17, 2013 97.72 98.83 97.60 98.75 874,226 +0.96(+0.98%)
Sep 16, 2013 97.12 98.00 96.19 97.79 958,597 +1.60(+1.66%)
Sep 13, 2013 96.05 96.27 95.25 96.19 889,177 +0.45(+0.47%)
Sep 12, 2013 95.04 96.08 95.04 95.74 1,059,939 +0.63(+0.66%)
Sep 11, 2013 94.56 95.11 94.50 95.11 1,425,178 +0.66(+0.70%)
Sep 10, 2013 93.47 94.72 93.24 94.45 1,378,489 +0.94(+1.01%)
Sep 09, 2013 93.35 93.83 93.35 93.51 998,794 +0.39(+0.42%)
Sep 06, 2013 93.71 93.83 92.32 93.12 1,033,628 -0.44(-0.47%)
Sep 05, 2013 93.61 93.73 93.26 93.56 1,111,501 +0.00(+0.00%)
Sep 04, 2013 92.95 94.29 92.95 93.56 1,307,105 +0.42(+0.45%)
Sep 03, 2013 93.43 93.95 92.89 93.14 1,228,873 +0.87(+0.94%)
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%)
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.