Northrop Grumman (NY: NOC )

364.09 USD +1.42 (+0.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 121.11 121.14 119.39 119.63 938,938 -1.04(-0.86%)
Jun 27, 2014 120.18 120.74 119.93 120.67 892,422 +0.27(+0.22%)
Jun 26, 2014 120.81 120.81 119.54 120.40 613,702 -0.30(-0.25%)
Jun 25, 2014 120.52 120.98 120.16 120.70 722,540 +0.10(+0.08%)
Jun 24, 2014 121.96 122.56 120.56 120.60 792,813 -1.93(-1.58%)
Jun 23, 2014 123.59 123.59 122.19 122.53 701,057 -0.92(-0.75%)
Jun 20, 2014 123.12 124.11 122.65 123.45 1,620,975 +1.12(+0.92%)
Jun 19, 2014 121.55 122.87 121.18 122.33 994,703 +0.89(+0.73%)
Jun 18, 2014 121.01 121.68 120.16 121.44 837,226 +0.35(+0.29%)
Jun 17, 2014 121.39 121.84 120.49 121.09 747,799 -0.47(-0.39%)
Jun 16, 2014 120.36 122.14 120.36 121.56 1,107,462 +0.76(+0.63%)
Jun 13, 2014 119.96 121.42 119.65 120.80 977,511 +1.27(+1.06%)
Jun 12, 2014 121.74 122.00 119.30 119.53 1,554,682 -2.71(-2.22%)
Jun 11, 2014 122.97 123.46 122.20 122.24 973,493 -1.51(-1.22%)
Jun 10, 2014 124.01 124.03 123.03 123.75 944,634 -0.25(-0.20%)
Jun 06, 2014 123.90 124.56 123.63 124.00 995,247 +0.32(+0.26%)
Jun 05, 2014 122.20 123.83 122.01 123.68 1,226,307 +1.42(+1.16%)
Jun 04, 2014 121.50 122.38 120.92 122.26 1,240,986 +0.77(+0.63%)
Jun 03, 2014 121.15 122.10 120.48 121.49 1,755,148 -0.47(-0.39%)
Jun 02, 2014 121.32 122.28 120.62 121.96 946,813 +0.41(+0.34%)
May 30, 2014 119.85 121.79 119.69 121.55 1,163,028 +1.35(+1.12%)
May 29, 2014 119.65 120.31 119.22 120.20 1,368,784 -0.07(-0.06%)
May 28, 2014 120.43 121.60 119.90 120.27 1,385,128 +0.10(+0.08%)
May 27, 2014 119.95 120.33 119.21 120.17 948,022 +0.15(+0.12%)
May 23, 2014 118.82 120.02 120.02 120.02 968,400 +1.41(+1.19%)
May 22, 2014 118.27 118.89 118.01 118.61 533,779 +0.35(+0.29%)
May 21, 2014 117.89 118.99 117.89 118.26 1,177,780 +0.58(+0.49%)
May 20, 2014 119.05 119.58 117.50 117.68 991,907 -2.00(-1.67%)
May 19, 2014 119.24 119.79 118.37 119.68 1,092,973 +0.80(+0.67%)
May 16, 2014 119.21 119.47 118.30 118.88 1,473,331 -0.31(-0.26%)
May 15, 2014 121.68 121.78 119.07 119.19 1,079,084 -2.55(-2.09%)
May 14, 2014 123.16 123.16 121.64 121.74 631,348 -1.33(-1.08%)
May 13, 2014 122.59 123.48 122.22 123.07 908,455 +0.63(+0.51%)
May 12, 2014 121.41 122.70 121.37 122.44 891,138 +1.38(+1.14%)
May 09, 2014 121.00 121.12 120.15 121.06 691,729 -0.17(-0.14%)
May 08, 2014 121.00 121.92 120.68 121.23 947,226 +0.31(+0.26%)
May 07, 2014 120.08 121.07 119.35 120.92 899,587 +1.30(+1.09%)
May 06, 2014 120.45 120.81 119.54 119.62 693,993 -1.33(-1.10%)
May 05, 2014 120.38 121.44 120.02 120.95 1,063,403 +0.22(+0.18%)
May 02, 2014 120.39 121.32 120.00 120.73 811,413 +0.12(+0.10%)
May 01, 2014 121.22 121.55 120.28 120.61 1,347,946 -0.90(-0.74%)
Apr 30, 2014 120.13 121.83 119.71 121.51 1,270,530 +1.05(+0.87%)
Apr 29, 2014 119.53 120.83 119.08 120.46 1,270,741 +1.35(+1.13%)
Apr 28, 2014 119.49 119.78 117.78 119.11 1,449,361 +0.12(+0.10%)
Apr 25, 2014 119.15 119.15 118.14 118.99 1,731,918 -0.19(-0.16%)
Apr 24, 2014 121.75 122.00 118.35 119.18 1,951,290 -2.48(-2.04%)
Apr 23, 2014 119.26 122.25 117.17 121.66 1,661,442 +1.87(+1.56%)
Apr 22, 2014 122.66 123.39 119.76 119.79 1,766,981 -2.42(-1.98%)
Apr 21, 2014 122.07 122.55 121.55 122.21 822,824 +0.21(+0.17%)
Apr 17, 2014 121.42 122.00 122.00 122.00 881,100 +1.40(+1.16%)
Apr 16, 2014 119.58 120.84 118.88 120.60 1,215,967 +1.68(+1.41%)
Apr 15, 2014 118.32 119.29 116.11 118.92 1,234,062 +0.92(+0.78%)
Apr 14, 2014 117.77 118.74 116.83 118.00 1,075,597 +1.33(+1.14%)
Apr 11, 2014 117.07 118.02 116.62 116.67 1,359,933 -0.49(-0.42%)
Apr 10, 2014 120.38 120.64 117.11 117.16 1,175,750 -3.16(-2.63%)
Apr 09, 2014 119.40 120.39 118.59 120.32 1,380,556 +1.45(+1.22%)
Apr 08, 2014 119.20 119.65 117.64 118.87 1,184,524 -0.42(-0.35%)
Apr 07, 2014 120.57 121.62 119.24 119.29 1,354,830 -1.40(-1.16%)
Apr 04, 2014 125.55 126.00 120.47 120.69 2,437,072 -4.33(-3.46%)
Apr 03, 2014 124.91 125.13 124.20 125.02 712,173 +0.43(+0.35%)
Apr 02, 2014 123.86 125.53 123.55 124.59 1,417,067 +0.64(+0.52%)
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.