Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 257.14 259.43 255.79 259.35 686,228 +2.79(+1.09%)
Sep 28, 2017 257.55 258.01 255.93 256.55 745,140 -2.00(-0.77%)
Sep 27, 2017 256.93 258.94 256.74 258.55 987,348 +1.89(+0.74%)
Sep 26, 2017 253.83 256.83 253.71 256.66 1,023,557 +3.04(+1.20%)
Sep 25, 2017 253.74 253.84 251.38 253.62 794,958 -0.16(-0.06%)
Sep 22, 2017 253.78 255.03 252.58 253.79 711,427 +1.02(+0.40%)
Sep 21, 2017 252.29 253.30 251.21 252.77 627,293 +0.34(+0.14%)
Sep 20, 2017 250.81 253.80 250.59 252.43 1,184,719 +1.54(+0.61%)
Sep 19, 2017 248.91 252.30 247.90 250.88 1,567,163 +2.13(+0.86%)
Sep 18, 2017 240.70 248.96 238.70 248.76 2,057,378 +8.06(+3.35%)
Sep 15, 2017 239.54 240.85 238.90 240.70 959,103 +1.21(+0.50%)
Sep 14, 2017 240.14 240.34 238.59 239.49 624,521 -0.91(-0.38%)
Sep 13, 2017 241.81 242.32 240.23 240.40 573,494 -2.04(-0.84%)
Sep 12, 2017 242.37 243.72 241.94 242.44 546,310 -0.31(-0.13%)
Sep 11, 2017 242.11 243.21 241.61 242.74 849,036 +1.67(+0.69%)
Sep 08, 2017 239.62 241.70 238.87 241.08 955,757 +1.42(+0.59%)
Sep 07, 2017 239.35 239.80 238.29 239.65 559,519 +0.54(+0.23%)
Sep 06, 2017 242.43 242.43 239.09 239.11 603,073 -2.52(-1.04%)
Sep 05, 2017 244.20 244.20 241.39 241.63 702,392 -0.69(-0.28%)
Sep 01, 2017 245.21 245.47 242.32 242.32 613,378 -3.05(-1.24%)
Aug 31, 2017 244.93 245.87 243.40 245.37 764,949 +1.08(+0.44%)
Aug 30, 2017 244.10 244.47 243.19 244.28 337,860 +0.26(+0.11%)
Aug 29, 2017 243.11 244.75 242.12 244.02 525,104 +2.54(+1.05%)
Aug 28, 2017 243.38 243.97 240.83 241.48 546,490 -1.29(-0.53%)
Aug 25, 2017 243.37 243.89 242.07 242.77 683,545 +0.71(+0.29%)
Aug 24, 2017 243.27 243.95 241.84 242.06 436,659 -1.11(-0.46%)
Aug 23, 2017 244.02 244.81 242.92 243.17 460,924 -1.84(-0.75%)
Aug 22, 2017 241.58 245.61 241.19 245.01 682,777 +4.60(+1.91%)
Aug 21, 2017 240.42 240.72 237.40 240.41 576,378 +0.08(+0.03%)
Aug 18, 2017 241.56 241.73 239.93 240.33 613,752 -0.47(-0.19%)
Aug 17, 2017 242.51 243.20 240.68 240.80 647,780 -1.67(-0.69%)
Aug 16, 2017 243.70 243.70 241.65 242.47 1,036,960 -1.03(-0.42%)
Aug 15, 2017 243.60 243.81 242.49 243.50 508,188 -0.23(-0.10%)
Aug 14, 2017 242.69 244.17 241.79 243.73 765,483 +1.90(+0.79%)
Aug 11, 2017 243.47 244.96 241.67 241.83 781,011 -1.14(-0.47%)
Aug 10, 2017 246.07 246.62 242.68 242.97 963,564 -2.29(-0.93%)
Aug 09, 2017 243.24 245.89 242.63 245.26 1,090,028 +2.95(+1.22%)
Aug 08, 2017 241.88 242.66 241.65 242.31 686,176 +0.22(+0.09%)
Aug 07, 2017 242.04 242.23 241.16 242.10 776,531 +0.31(+0.13%)
Aug 04, 2017 241.49 241.79 240.19 241.79 727,153 +0.41(+0.17%)
Aug 03, 2017 239.78 241.49 238.09 241.38 1,091,367 +1.75(+0.73%)
Aug 02, 2017 237.56 239.66 237.21 239.63 841,553 +1.97(+0.83%)
Aug 01, 2017 236.48 237.73 236.22 237.66 749,925 +1.36(+0.57%)
Jul 31, 2017 237.89 238.88 236.25 236.31 714,222 -0.87(-0.37%)
Jul 28, 2017 234.51 237.34 233.69 237.18 654,981 +3.00(+1.28%)
Jul 27, 2017 237.30 237.34 232.60 234.18 1,464,881 -2.78(-1.17%)
Jul 26, 2017 237.29 238.31 232.95 236.96 909,127 -0.17(-0.07%)
Jul 25, 2017 239.29 239.61 236.78 237.13 788,584 -1.10(-0.46%)
Jul 24, 2017 238.44 239.18 238.05 238.23 591,200 -0.03(-0.01%)
Jul 21, 2017 236.75 238.25 235.42 238.25 641,015 +0.48(+0.20%)
Jul 20, 2017 237.91 238.49 236.57 237.78 578,015 -0.13(-0.06%)
Jul 19, 2017 237.47 238.27 237.15 237.91 432,718 +0.61(+0.26%)
Jul 18, 2017 238.02 239.55 236.76 237.30 525,091 -0.51(-0.22%)
Jul 17, 2017 237.84 239.13 236.42 237.81 678,788 -0.02(-0.01%)
Jul 14, 2017 237.04 238.44 236.81 237.83 642,340 +0.87(+0.37%)
Jul 13, 2017 237.42 238.25 236.44 236.96 530,656 -0.09(-0.04%)
Jul 12, 2017 236.75 238.08 236.19 237.05 594,907 +1.19(+0.50%)
Jul 11, 2017 235.30 236.19 233.62 235.87 583,675 +0.77(+0.33%)
Jul 10, 2017 234.94 236.68 233.99 235.09 565,645 -0.19(-0.08%)
Jul 07, 2017 233.28 236.85 232.89 235.28 715,695 +2.74(+1.18%)
Jul 06, 2017 233.55 234.72 231.37 232.54 601,401 -1.20(-0.52%)
Jul 05, 2017 231.52 234.47 231.50 233.75 493,277 +2.32(+1.00%)
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.