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 (%)
Nov 29, 2013 113.98 114.48 112.50 112.68 724,852 -1.27(-1.11%)
Nov 27, 2013 111.86 114.33 111.66 113.95 1,634,362 +1.98(+1.77%)
Nov 26, 2013 111.65 112.40 111.65 111.97 2,012,486 +0.32(+0.29%)
Nov 25, 2013 112.12 112.53 110.97 111.65 1,998,392 -0.36(-0.32%)
Nov 22, 2013 110.39 112.25 110.34 112.01 1,228,101 +1.24(+1.12%)
Nov 21, 2013 110.35 111.05 110.21 110.77 1,584,454 +0.99(+0.90%)
Nov 20, 2013 110.16 110.66 109.48 109.78 889,956 -0.47(-0.43%)
Nov 19, 2013 110.76 111.14 109.86 110.25 1,078,195 -0.33(-0.30%)
Nov 18, 2013 110.48 111.34 110.08 110.58 1,328,521 +1.05(+0.96%)
Nov 15, 2013 109.63 109.71 108.34 109.53 1,085,391 -0.57(-0.52%)
Nov 14, 2013 109.98 110.17 109.14 110.10 1,028,502 +0.79(+0.72%)
Nov 13, 2013 109.01 109.32 106.67 109.31 1,580,244 -0.04(-0.04%)
Nov 12, 2013 110.00 110.01 109.00 109.35 919,472 -0.82(-0.74%)
Nov 11, 2013 110.23 110.29 109.61 110.17 895,568 -0.56(-0.51%)
Nov 08, 2013 108.73 110.76 108.61 110.73 829,231 +2.06(+1.90%)
Nov 07, 2013 109.68 110.47 108.58 108.67 1,088,788 -0.95(-0.87%)
Nov 06, 2013 109.33 109.89 108.61 109.62 774,828 +0.50(+0.46%)
Nov 05, 2013 108.49 109.65 108.21 109.12 782,004 +0.47(+0.43%)
Nov 04, 2013 108.45 109.25 108.36 108.65 1,126,051 +0.53(+0.49%)
Nov 01, 2013 107.57 109.41 107.53 108.12 1,947,399 +0.61(+0.57%)
Oct 31, 2013 107.74 108.69 107.28 107.51 1,857,833 -0.09(-0.08%)
Oct 30, 2013 108.55 108.86 107.20 107.60 1,074,028 -0.71(-0.66%)
Oct 29, 2013 107.89 108.40 106.93 108.31 1,201,208 +0.45(+0.42%)
Oct 28, 2013 108.09 108.33 107.63 107.86 1,049,838 -0.51(-0.47%)
Oct 25, 2013 107.28 108.78 106.88 108.37 1,503,614 +0.89(+0.83%)
Oct 24, 2013 105.96 108.01 105.69 107.48 1,769,349 +1.92(+1.82%)
Oct 23, 2013 102.50 105.71 102.25 105.56 1,957,162 +4.10(+4.04%)
Oct 22, 2013 100.66 101.90 100.63 101.46 1,017,514 +1.26(+1.26%)
Oct 21, 2013 101.74 101.80 99.89 100.20 1,098,313 -1.39(-1.37%)
Oct 18, 2013 100.88 101.59 100.45 101.59 1,123,798 +0.86(+0.85%)
Oct 17, 2013 98.51 100.73 98.13 100.73 1,246,711 +2.05(+2.08%)
Oct 16, 2013 98.02 98.72 97.83 98.68 983,042 +1.33(+1.37%)
Oct 15, 2013 98.83 98.91 97.15 97.35 1,128,411 -1.46(-1.48%)
Oct 14, 2013 97.70 99.03 97.16 98.81 764,452 +0.45(+0.46%)
Oct 11, 2013 97.15 98.41 97.06 98.36 963,708 +1.26(+1.30%)
Oct 10, 2013 94.85 97.11 94.82 97.10 1,169,573 +3.00(+3.19%)
Oct 09, 2013 94.10 94.64 93.33 94.10 1,289,992 +0.01(+0.01%)
Oct 08, 2013 94.80 95.00 93.69 94.09 1,450,279 -0.89(-0.94%)
Oct 07, 2013 92.92 95.56 92.82 94.98 1,822,495 +1.66(+1.78%)
Oct 04, 2013 93.09 93.53 92.51 93.32 1,218,701 +0.24(+0.26%)
Oct 03, 2013 95.09 95.09 92.61 93.08 1,578,988 -2.10(-2.21%)
Oct 02, 2013 95.84 95.90 94.38 95.18 1,433,602 -0.96(-1.00%)
Oct 01, 2013 95.19 96.19 95.00 96.14 889,994 +0.88(+0.92%)
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%)
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.