Northrop Grumman (NY: NOC )

357.84 USD +5.27 (+1.49%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 232.58 232.58 232.58 0 -0.05(-0.02%)
Dec 29, 2016 232.23 233.82 232.10 232.63 538,546 +0.68(+0.29%)
Dec 28, 2016 233.24 233.68 231.56 231.95 500,083 -1.29(-0.55%)
Dec 27, 2016 233.97 234.35 232.33 233.24 479,436 +0.25(+0.11%)
Dec 23, 2016 232.99 232.99 232.99 0 -0.73(-0.31%)
Dec 22, 2016 233.61 234.48 232.51 233.72 891,775 +0.57(+0.24%)
Dec 21, 2016 235.55 235.68 233.09 233.15 919,189 -1.99(-0.85%)
Dec 20, 2016 233.97 235.34 233.55 235.14 850,865 +1.60(+0.69%)
Dec 19, 2016 232.71 234.08 230.64 233.54 1,110,229 +1.84(+0.79%)
Dec 16, 2016 232.07 234.07 231.03 231.70 1,602,985 -0.29(-0.13%)
Dec 15, 2016 233.02 234.80 231.84 231.99 1,043,370 -0.11(-0.05%)
Dec 14, 2016 232.01 235.83 231.63 232.10 1,379,757 +0.54(+0.23%)
Dec 13, 2016 232.00 234.24 230.47 231.56 1,470,368 -0.51(-0.22%)
Dec 12, 2016 233.64 233.64 220.72 232.07 2,921,802 -6.36(-2.67%)
Dec 09, 2016 237.12 239.95 236.77 238.43 1,680,928 +0.71(+0.30%)
Dec 08, 2016 247.14 247.24 236.75 237.72 2,847,783 -9.42(-3.81%)
Dec 07, 2016 247.38 247.79 245.54 247.14 1,349,063 -0.70(-0.28%)
Dec 06, 2016 246.74 248.13 245.14 247.84 1,318,411 +0.35(+0.14%)
Dec 05, 2016 251.88 252.02 247.12 247.49 1,220,956 -3.38(-1.35%)
Dec 02, 2016 249.62 250.90 248.50 250.87 603,882 +1.80(+0.72%)
Dec 01, 2016 248.85 250.22 247.82 249.07 848,347 -0.58(-0.23%)
Nov 30, 2016 252.17 252.66 249.65 249.65 1,277,188 -2.15(-0.85%)
Nov 29, 2016 248.79 253.80 248.56 251.80 1,039,722 +2.84(+1.14%)
Nov 28, 2016 246.87 250.85 245.38 248.96 889,230 +0.38(+0.15%)
Nov 25, 2016 247.84 249.08 247.54 248.58 524,219 +0.99(+0.40%)
Nov 23, 2016 247.59 247.59 247.59 0 -0.48(-0.19%)
Nov 22, 2016 247.37 248.57 247.13 248.07 1,021,717 +1.78(+0.72%)
Nov 21, 2016 246.17 247.04 245.07 246.29 978,180 +0.83(+0.34%)
Nov 18, 2016 244.50 246.02 244.01 245.46 971,740 +0.80(+0.33%)
Nov 17, 2016 245.79 246.43 243.84 244.66 843,899 -0.73(-0.30%)
Nov 16, 2016 247.74 248.50 244.45 245.39 1,265,645 -2.06(-0.83%)
Nov 15, 2016 251.29 251.88 246.11 247.45 1,839,016 -3.67(-1.46%)
Nov 14, 2016 248.56 253.09 248.17 251.12 1,747,354 +3.62(+1.46%)
Nov 11, 2016 245.40 248.00 243.70 247.50 1,341,378 +2.33(+0.95%)
Nov 10, 2016 249.10 249.87 242.67 245.17 2,190,501 +2.87(+1.18%)
Nov 09, 2016 244.77 249.98 244.77 242.30 2,841,153 +12.43(+5.41%)
Nov 08, 2016 230.17 231.12 229.08 229.87 987,445 -0.19(-0.08%)
Nov 07, 2016 227.85 230.17 227.48 230.06 1,093,172 +4.83(+2.14%)
Nov 04, 2016 225.68 227.14 224.91 225.23 1,176,057 -0.31(-0.14%)
Nov 03, 2016 229.00 229.45 224.72 225.54 1,710,995 -3.13(-1.37%)
Nov 02, 2016 228.14 230.70 227.47 228.67 962,831 +0.25(+0.11%)
Nov 01, 2016 229.50 230.42 227.34 228.42 1,179,608 -0.58(-0.25%)
Oct 31, 2016 229.10 229.74 228.03 229.00 1,174,400 +0.62(+0.27%)
Oct 28, 2016 225.59 230.00 225.57 228.38 1,671,986 +3.03(+1.34%)
Oct 27, 2016 227.97 228.00 224.01 225.35 1,474,113 -2.70(-1.18%)
Oct 26, 2016 226.92 229.45 224.00 228.05 2,458,696 +8.52(+3.88%)
Oct 25, 2016 216.89 220.03 216.50 219.53 1,572,341 +3.07(+1.42%)
Oct 24, 2016 217.18 217.95 216.34 216.46 603,096 +0.60(+0.28%)
Oct 21, 2016 215.93 216.34 214.59 215.86 729,536 -1.50(-0.69%)
Oct 20, 2016 218.26 218.88 216.40 217.36 628,590 -0.80(-0.37%)
Oct 19, 2016 219.33 219.49 217.43 218.16 729,124 -1.28(-0.58%)
Oct 18, 2016 220.31 220.41 218.89 219.44 491,389 +0.30(+0.14%)
Oct 17, 2016 218.85 220.37 218.85 219.14 679,025 +0.22(+0.10%)
Oct 14, 2016 219.27 219.74 217.60 218.92 923,428 +0.55(+0.25%)
Oct 13, 2016 215.83 218.91 215.08 218.37 919,857 +1.52(+0.70%)
Oct 12, 2016 215.02 217.90 214.95 216.85 933,005 +1.63(+0.76%)
Oct 11, 2016 216.22 216.46 214.69 215.22 682,520 -1.40(-0.65%)
Oct 10, 2016 215.86 216.87 215.59 216.62 704,316 +1.19(+0.55%)
Oct 07, 2016 213.64 215.89 212.37 215.43 1,058,947 +1.22(+0.57%)
Oct 06, 2016 212.88 215.26 212.02 214.21 921,398 +1.73(+0.81%)
Oct 05, 2016 214.62 214.62 212.23 212.48 566,006 -0.35(-0.16%)
Oct 04, 2016 215.44 215.60 212.19 212.83 659,810 -2.27(-1.06%)
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.