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 (%)
Jul 29, 2016 217.23 217.95 216.61 216.63 769,440 -0.60(-0.28%)
Jul 28, 2016 217.78 218.88 215.62 217.23 1,219,197 -0.58(-0.27%)
Jul 27, 2016 222.06 222.30 216.20 217.81 1,423,704 -0.54(-0.25%)
Jul 26, 2016 219.22 219.87 217.95 218.35 1,024,423 -0.78(-0.36%)
Jul 25, 2016 219.44 219.44 217.51 219.13 918,087 -0.47(-0.21%)
Jul 22, 2016 217.65 219.94 217.00 219.60 814,189 +1.39(+0.64%)
Jul 21, 2016 222.80 222.82 217.25 218.21 1,047,223 -4.34(-1.95%)
Jul 20, 2016 222.25 223.22 221.50 222.55 1,284,222 +1.00(+0.45%)
Jul 19, 2016 221.00 224.12 218.13 221.55 2,129,702 +0.74(+0.34%)
Jul 18, 2016 222.15 222.16 220.68 220.81 907,484 -0.65(-0.29%)
Jul 15, 2016 222.00 222.00 220.76 221.46 1,745,736 +0.33(+0.15%)
Jul 14, 2016 223.11 223.20 220.82 221.13 1,216,793 -0.65(-0.29%)
Jul 13, 2016 221.13 221.99 220.49 221.78 1,500,870 +1.31(+0.59%)
Jul 12, 2016 222.41 222.66 220.25 220.47 954,687 -1.49(-0.67%)
Jul 11, 2016 222.30 223.79 221.62 221.96 1,308,295 -0.01(-0.00%)
Jul 08, 2016 221.50 222.19 220.50 221.97 1,796,133 +1.47(+0.67%)
Jul 07, 2016 221.40 222.03 219.81 220.50 754,989 -1.23(-0.55%)
Jul 06, 2016 221.65 222.07 220.27 221.73 851,529 +0.18(+0.08%)
Jul 05, 2016 221.56 222.25 220.61 221.55 962,496 -0.25(-0.11%)
Jul 01, 2016 222.50 221.80 221.80 221.80 755,200 -0.48(-0.22%)
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 211.57 214.41 211.27 214.17 919,009 +1.50(+0.71%)
May 31, 2016 214.42 215.49 211.21 212.67 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 213.24 215.57 212.71 214.14 789,926 +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%)
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.