Northrop Grumman (NY: NOC )

485.50 -1.37 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 161.94 162.87 160.96 160.96 1,176,293 -1.72(-1.06%)
Mar 30, 2015 161.15 163.57 160.78 162.68 1,042,325 +2.20(+1.37%)
Mar 27, 2015 159.14 160.87 158.90 160.48 1,436,545 +1.17(+0.73%)
Mar 26, 2015 158.06 159.92 157.11 159.31 1,158,362 +0.12(+0.08%)
Mar 25, 2015 162.43 162.68 159.18 159.19 1,189,992 -2.90(-1.79%)
Mar 24, 2015 162.06 163.18 161.20 162.09 953,527 -0.63(-0.39%)
Mar 23, 2015 163.01 164.00 162.59 162.72 1,172,363 +0.10(+0.06%)
Mar 20, 2015 162.74 164.08 162.08 162.62 4,394,023 +0.10(+0.06%)
Mar 19, 2015 162.76 163.81 161.72 162.52 1,219,816 -0.32(-0.20%)
Mar 18, 2015 160.63 163.36 159.51 162.84 1,621,366 +1.68(+1.04%)
Mar 17, 2015 160.07 161.45 160.07 161.16 1,124,065 -0.18(-0.11%)
Mar 16, 2015 158.20 161.48 158.20 161.34 1,326,575 +3.78(+2.40%)
Mar 13, 2015 159.39 160.80 156.31 157.56 1,564,780 -2.44(-1.52%)
Mar 12, 2015 158.26 160.04 158.26 160.00 1,488,602 +1.97(+1.25%)
Mar 11, 2015 159.06 159.74 157.96 158.03 1,270,800 -0.31(-0.20%)
Mar 10, 2015 160.01 160.53 158.34 158.34 1,363,128 -2.93(-1.82%)
Mar 09, 2015 159.87 161.95 159.74 161.27 1,266,614 +0.86(+0.54%)
Mar 06, 2015 162.30 162.30 159.61 160.41 1,781,559 -2.87(-1.76%)
Mar 05, 2015 163.76 164.63 162.84 163.28 1,073,959 -0.65(-0.40%)
Mar 04, 2015 163.29 164.20 162.44 163.93 1,226,843 +0.30(+0.18%)
Mar 03, 2015 165.84 166.55 162.74 163.63 2,191,309 -3.47(-2.08%)
Mar 02, 2015 165.61 167.73 165.47 167.10 2,354,150 +1.39(+0.84%)
Feb 27, 2015 166.06 167.56 165.60 165.71 1,264,226 -0.60(-0.36%)
Feb 26, 2015 167.43 168.44 165.78 166.31 1,284,377 -2.34(-1.39%)
Feb 25, 2015 170.31 170.49 167.36 168.65 1,346,968 -1.54(-0.90%)
Feb 24, 2015 169.82 170.80 169.01 170.19 1,192,425 -0.33(-0.19%)
Feb 23, 2015 171.72 172.26 170.35 170.52 1,197,177 -1.68(-0.98%)
Feb 20, 2015 169.62 172.30 169.48 172.20 1,364,179 +2.07(+1.22%)
Feb 19, 2015 167.80 170.19 167.50 170.13 1,045,917 +2.45(+1.46%)
Feb 18, 2015 166.00 167.69 165.65 167.68 1,179,597 +0.08(+0.05%)
Feb 17, 2015 166.59 168.11 166.16 167.60 1,056,050 +0.46(+0.28%)
Feb 13, 2015 167.40 167.14 167.14 167.14 969,200 -0.15(-0.09%)
Feb 12, 2015 167.33 168.01 166.46 167.29 1,245,230 +1.00(+0.60%)
Feb 11, 2015 164.41 167.00 164.26 166.29 1,753,833 +1.40(+0.85%)
Feb 10, 2015 164.79 165.07 163.41 164.89 1,265,710 +1.92(+1.18%)
Feb 09, 2015 161.78 164.29 161.06 162.97 1,665,467 +0.73(+0.45%)
Feb 06, 2015 164.22 164.22 161.74 162.24 1,053,664 -0.79(-0.48%)
Feb 05, 2015 163.27 164.00 161.92 163.03 1,092,760 +1.19(+0.74%)
Feb 04, 2015 160.19 163.24 160.03 161.84 1,627,830 +1.36(+0.85%)
Feb 03, 2015 158.48 161.72 157.70 160.48 2,038,093 +1.29(+0.81%)
Feb 02, 2015 157.29 159.61 154.69 159.19 1,464,576 +2.24(+1.43%)
Jan 30, 2015 156.31 159.20 155.94 156.95 2,361,945 -0.98(-0.62%)
Jan 29, 2015 153.71 158.15 153.71 157.93 2,239,523 +5.77(+3.79%)
Jan 28, 2015 154.19 155.50 152.04 152.16 2,019,771 -0.78(-0.51%)
Jan 27, 2015 153.80 154.87 152.86 152.94 1,444,865 -2.60(-1.67%)
Jan 26, 2015 156.35 156.41 154.40 155.54 1,089,297 -0.65(-0.42%)
Jan 23, 2015 156.40 157.30 155.65 156.19 995,810 -0.31(-0.20%)
Jan 22, 2015 155.00 157.22 154.01 156.50 1,128,715 +2.26(+1.47%)
Jan 21, 2015 152.81 155.18 152.43 154.24 1,456,077 +0.51(+0.33%)
Jan 20, 2015 154.67 154.99 151.27 153.73 1,095,934 +0.40(+0.26%)
Jan 16, 2015 152.21 153.50 151.39 153.33 1,166,742 +1.02(+0.67%)
Jan 15, 2015 152.60 153.56 151.12 152.31 1,454,258 +0.20(+0.13%)
Jan 14, 2015 150.71 152.47 149.05 152.11 1,401,790 +0.11(+0.07%)
Jan 13, 2015 153.03 154.98 150.96 152.00 1,490,157 +0.03(+0.02%)
Jan 12, 2015 152.79 153.59 150.79 151.97 1,588,949 -0.77(-0.50%)
Jan 09, 2015 152.45 153.64 151.80 152.74 1,891,157 +0.57(+0.37%)
Jan 08, 2015 149.84 153.14 149.81 152.17 3,467,860 +3.45(+2.32%)
Jan 07, 2015 145.05 148.83 144.88 148.72 2,369,921 +4.56(+3.16%)
Jan 06, 2015 143.46 146.00 141.58 144.16 3,121,249 +0.79(+0.55%)
Jan 05, 2015 145.45 146.47 142.45 143.37 5,765,577 -3.09(-2.11%)
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.