Northrop Grumman (NY: NOC )

463.70 +7.46 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 217.92 223.11 217.91 222.28 1,485,876 +5.04(+2.32%)
Jun 29, 2016 217.20 217.62 216.00 217.24 1,120,421 +1.11(+0.51%)
Jun 28, 2016 215.14 216.18 212.88 216.13 1,065,681 +1.98(+0.92%)
Jun 27, 2016 211.89 214.39 210.09 214.15 1,502,684 +1.44(+0.68%)
Jun 24, 2016 209.00 214.99 208.29 212.71 3,184,555 -1.99(-0.93%)
Jun 23, 2016 216.63 216.63 213.85 214.70 554,697 -0.19(-0.09%)
Jun 22, 2016 215.59 216.01 214.78 214.89 544,456 +0.04(+0.02%)
Jun 21, 2016 216.17 216.36 214.77 214.85 425,821 -0.31(-0.14%)
Jun 20, 2016 216.10 216.79 214.96 215.16 652,563 +0.84(+0.39%)
Jun 17, 2016 217.00 217.00 212.23 214.32 871,429 -2.42(-1.12%)
Jun 16, 2016 216.64 217.12 214.32 216.74 722,236 -0.45(-0.21%)
Jun 15, 2016 217.69 218.00 216.62 217.19 542,926 +0.28(+0.13%)
Jun 14, 2016 213.64 217.09 213.64 216.91 501,229 +1.86(+0.86%)
Jun 13, 2016 216.67 217.15 214.86 215.05 490,684 -2.31(-1.06%)
Jun 10, 2016 217.54 218.51 216.86 217.36 456,043 -1.22(-0.56%)
Jun 09, 2016 217.17 218.73 216.69 218.58 461,228 +0.92(+0.42%)
Jun 08, 2016 215.70 217.97 215.22 217.66 596,293 +1.97(+0.91%)
Jun 07, 2016 215.52 216.69 215.52 215.69 700,129 +0.25(+0.12%)
Jun 06, 2016 215.23 216.19 214.82 215.44 565,540 +0.26(+0.12%)
Jun 03, 2016 213.01 215.94 211.36 215.18 868,430 +1.80(+0.84%)
Jun 02, 2016 213.39 213.84 212.04 213.38 681,124 -0.79(-0.37%)
Jun 01, 2016 211.57 214.41 211.28 214.17 919,009 +1.50(+0.71%)
May 31, 2016 214.42 215.50 211.21 212.67 1,026,678 -1.75(-0.82%)
May 27, 2016 213.77 214.42 214.42 214.42 582,400 +0.47(+0.22%)
May 26, 2016 213.95 214.80 213.33 213.95 514,075 -0.38(-0.18%)
May 25, 2016 215.75 216.09 214.28 214.33 613,106 -0.35(-0.16%)
May 24, 2016 212.66 215.60 212.66 214.68 616,914 +2.52(+1.19%)
May 23, 2016 212.75 213.05 211.79 212.16 602,789 -0.56(-0.26%)
May 20, 2016 212.29 213.02 211.13 212.72 729,320 +1.65(+0.78%)
May 19, 2016 212.50 213.01 209.68 211.07 930,000 -3.07(-1.43%)
May 18, 2016 213.24 215.56 212.71 214.14 789,926 +0.54(+0.25%)
May 17, 2016 215.96 216.67 212.21 213.60 1,063,312 -2.13(-0.99%)
May 16, 2016 213.98 216.33 213.00 215.73 671,090 +1.75(+0.82%)
May 13, 2016 217.00 217.50 213.48 213.98 1,184,082 -4.00(-1.84%)
May 12, 2016 214.55 218.84 214.55 217.98 1,337,586 +3.66(+1.71%)
May 11, 2016 217.45 218.40 214.14 214.32 874,730 -3.11(-1.43%)
May 10, 2016 215.08 217.64 214.72 217.43 904,887 +2.80(+1.30%)
May 09, 2016 214.30 215.60 212.97 214.63 830,496 +0.53(+0.25%)
May 06, 2016 211.73 214.17 211.61 214.10 821,520 +2.17(+1.02%)
May 05, 2016 210.67 212.01 210.43 211.93 1,100,739 +1.38(+0.66%)
May 04, 2016 208.60 210.74 208.08 210.55 1,281,966 +0.95(+0.45%)
May 03, 2016 207.44 209.79 206.75 209.60 954,818 +1.29(+0.62%)
May 02, 2016 206.87 208.63 205.83 208.31 1,039,846 +2.05(+0.99%)
Apr 29, 2016 205.52 206.37 204.52 206.26 938,050 +0.65(+0.32%)
Apr 28, 2016 206.50 207.68 205.02 205.61 995,206 -1.39(-0.67%)
Apr 27, 2016 207.00 208.99 200.55 207.00 1,476,834 +3.43(+1.68%)
Apr 26, 2016 200.88 203.99 200.88 203.57 1,390,806 +2.84(+1.41%)
Apr 25, 2016 200.25 200.93 199.52 200.73 698,579 -0.02(-0.01%)
Apr 22, 2016 200.23 201.64 199.26 200.75 853,855 +0.75(+0.38%)
Apr 21, 2016 200.98 201.65 199.86 200.00 835,720 -1.58(-0.78%)
Apr 20, 2016 202.07 202.70 201.45 201.58 883,198 -0.01(-0.00%)
Apr 19, 2016 203.00 203.41 201.45 201.59 799,629 -1.20(-0.59%)
Apr 18, 2016 202.00 202.88 201.33 202.79 664,575 +0.91(+0.45%)
Apr 15, 2016 199.64 201.92 198.75 201.88 941,514 +1.75(+0.87%)
Apr 14, 2016 201.42 201.82 199.88 200.13 506,013 -1.00(-0.50%)
Apr 13, 2016 200.68 201.30 199.02 201.13 670,537 +0.93(+0.46%)
Apr 12, 2016 200.05 201.03 199.50 200.20 706,033 +0.69(+0.35%)
Apr 11, 2016 200.66 201.72 199.49 199.51 796,967 -1.06(-0.53%)
Apr 08, 2016 201.63 202.00 200.09 200.57 798,831 +0.02(+0.01%)
Apr 07, 2016 201.52 202.00 199.66 200.55 854,337 -1.55(-0.77%)
Apr 06, 2016 201.84 202.50 200.76 202.10 1,717,732 -0.17(-0.08%)
Apr 05, 2016 200.75 203.88 200.75 202.27 873,015 +1.09(+0.54%)
Apr 04, 2016 200.81 202.05 200.05 201.18 736,882 +0.87(+0.43%)
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.