Northrop Grumman (NY: NOC )

478.82 -17.64 (-3.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 138.80 139.22 137.15 137.96 1,500,742 +0.67(+0.49%)
Oct 30, 2014 134.65 137.78 133.75 137.29 1,779,534 +1.63(+1.20%)
Oct 29, 2014 134.41 136.08 133.78 135.66 1,750,528 +1.46(+1.09%)
Oct 28, 2014 132.10 134.26 131.54 134.20 1,658,913 +3.41(+2.61%)
Oct 27, 2014 130.84 130.99 130.79 130.79 1,311,596 +0.00(+0.00%)
Oct 24, 2014 129.17 130.89 128.54 130.79 1,036,372 +1.59(+1.23%)
Oct 23, 2014 127.10 129.53 125.91 129.20 1,864,507 +4.09(+3.27%)
Oct 22, 2014 127.00 128.61 124.58 125.11 1,920,251 -1.02(-0.81%)
Oct 21, 2014 124.50 126.22 123.34 126.13 1,456,363 +1.46(+1.17%)
Oct 20, 2014 124.10 124.75 123.40 124.67 973,319 +0.23(+0.18%)
Oct 17, 2014 122.51 124.97 122.51 124.44 1,058,276 +2.84(+2.34%)
Oct 16, 2014 119.31 122.53 118.57 121.60 1,163,418 +0.31(+0.26%)
Oct 15, 2014 122.27 123.56 118.24 121.29 1,965,262 -2.90(-2.34%)
Oct 14, 2014 122.01 125.62 121.87 124.19 1,155,721 +2.72(+2.24%)
Oct 13, 2014 124.20 125.22 121.38 121.47 981,533 -2.54(-2.05%)
Oct 10, 2014 123.80 125.41 123.26 124.01 1,198,139 -0.01(-0.01%)
Oct 09, 2014 126.10 126.58 123.69 124.02 771,707 -2.34(-1.85%)
Oct 08, 2014 124.55 126.48 123.43 126.36 1,001,213 +1.75(+1.40%)
Oct 07, 2014 127.12 127.19 124.56 124.61 1,028,488 -3.14(-2.46%)
Oct 06, 2014 129.08 129.67 127.20 127.75 911,447 -0.72(-0.56%)
Oct 03, 2014 127.68 129.07 127.62 128.47 1,096,274 +1.57(+1.24%)
Oct 02, 2014 128.22 128.78 126.55 126.90 1,349,339 -1.12(-0.87%)
Oct 01, 2014 130.61 130.86 127.76 128.02 1,567,307 -3.74(-2.84%)
Sep 30, 2014 132.17 132.94 131.31 131.76 1,390,486 -0.22(-0.17%)
Sep 29, 2014 131.24 132.85 130.60 131.98 1,066,138 +0.05(+0.04%)
Sep 26, 2014 130.35 132.35 129.91 131.93 986,359 +3.03(+2.35%)
Sep 25, 2014 130.64 130.91 128.41 128.90 1,043,163 -1.09(-0.84%)
Sep 24, 2014 128.64 130.23 128.41 129.99 1,001,670 +1.15(+0.89%)
Sep 23, 2014 131.45 131.45 128.77 128.84 1,175,776 -3.06(-2.32%)
Sep 22, 2014 132.99 133.66 131.85 131.90 1,009,536 -1.76(-1.32%)
Sep 19, 2014 133.33 134.24 133.20 133.66 1,820,970 +1.22(+0.92%)
Sep 18, 2014 132.70 132.97 132.13 132.44 944,846 -0.13(-0.10%)
Sep 17, 2014 132.97 133.31 131.93 132.57 813,591 +0.64(+0.49%)
Sep 16, 2014 130.32 132.21 130.08 131.93 728,312 +1.36(+1.04%)
Sep 15, 2014 129.77 130.92 129.54 130.57 745,415 +0.58(+0.45%)
Sep 12, 2014 129.75 130.31 129.42 129.99 911,357 +0.23(+0.18%)
Sep 11, 2014 129.60 129.95 129.26 129.76 943,370 -0.23(-0.18%)
Sep 10, 2014 128.36 130.32 128.36 129.99 1,143,127 +1.51(+1.18%)
Sep 09, 2014 127.91 129.44 127.57 128.48 1,160,331 +0.93(+0.73%)
Sep 08, 2014 127.53 128.36 127.50 127.55 1,064,092 +0.02(+0.02%)
Sep 05, 2014 127.30 127.61 126.74 127.53 1,002,171 +0.31(+0.24%)
Sep 04, 2014 128.41 128.54 127.03 127.22 1,036,496 -0.71(-0.55%)
Sep 03, 2014 128.57 129.10 127.61 127.93 862,514 -0.64(-0.50%)
Sep 02, 2014 128.41 128.72 127.81 128.57 1,027,802 +1.35(+1.06%)
Aug 29, 2014 126.90 127.22 127.22 127.22 811,800 +0.34(+0.27%)
Aug 28, 2014 126.31 127.19 126.31 126.88 682,604 -0.74(-0.58%)
Aug 27, 2014 127.57 127.86 126.94 127.62 737,985 +0.35(+0.28%)
Aug 26, 2014 128.04 128.06 127.02 127.27 776,701 -0.75(-0.59%)
Aug 25, 2014 128.31 128.44 127.49 128.02 672,979 +0.42(+0.33%)
Aug 22, 2014 128.30 128.57 127.45 127.60 686,034 -0.43(-0.34%)
Aug 21, 2014 128.56 128.56 127.66 128.03 730,692 -0.14(-0.11%)
Aug 20, 2014 127.02 128.39 126.76 128.17 935,210 +1.16(+0.91%)
Aug 19, 2014 127.07 127.42 126.45 127.01 662,781 +0.28(+0.22%)
Aug 18, 2014 125.62 126.94 125.62 126.73 727,358 +1.86(+1.49%)
Aug 15, 2014 125.51 125.01 123.71 124.87 868,129 -0.14(-0.11%)
Aug 14, 2014 125.38 125.93 124.94 125.01 725,272 -0.15(-0.12%)
Aug 13, 2014 123.50 125.68 123.50 125.16 759,740 +2.13(+1.73%)
Aug 12, 2014 123.58 124.17 122.80 123.03 769,706 -0.46(-0.37%)
Aug 11, 2014 123.26 124.02 123.18 123.49 709,116 +0.63(+0.51%)
Aug 08, 2014 120.75 122.96 120.54 122.86 1,258,926 +2.56(+2.13%)
Aug 07, 2014 121.80 122.36 119.97 120.30 1,302,088 -0.68(-0.56%)
Aug 06, 2014 122.00 122.20 120.58 120.98 1,212,814 -2.09(-1.70%)
Aug 05, 2014 123.12 125.23 122.88 123.07 1,230,229 -0.29(-0.24%)
Aug 04, 2014 123.53 123.97 122.22 123.36 1,364,752 -0.56(-0.45%)
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.